Patriot Transportation (PATR)

20.39 -0.73  -3.46%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Patriot Transportation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 20.78 20.78 20.29 20.39 4664
May 29, 2012 20.61 21.17 20.61 21.12 2146
May 25, 2012 20.77 21.25 20.43 20.43 3442
May 24, 2012 20.18 20.83 20.12 20.66 13351
May 23, 2012 19.53 20.26 19.53 20.12 5068
May 22, 2012 20.16 20.56 19.48 19.61 3853
May 21, 2012 19.24 20.32 19.15 20.13 16324
May 18, 2012 19.60 20.48 18.71 19.01 11808
May 17, 2012 20.54 20.54 19.51 19.51 5454
May 16, 2012 20.50 21.36 20.38 20.42 3054
May 15, 2012 20.68 21.29 20.20 20.28 10350
May 14, 2012 20.20 21.08 19.99 20.60 12626
May 11, 2012 20.15 20.44 20.00 20.44 5397
May 10, 2012 20.39 20.72 19.99 20.27 10865
May 9, 2012 19.97 20.51 19.70 20.10 6263
May 8, 2012 19.91 20.51 19.91 20.39 2955
May 7, 2012 19.77 20.39 19.77 20.05 4170
May 4, 2012 20.33 20.66 19.72 19.72 9412
May 3, 2012 20.65 20.87 20.20 20.32 9950
May 2, 2012 20.59 20.89 20.50 20.59 7771
May 1, 2012 22.00 22.29 20.64 20.64 9298
April 30, 2012 22.07 22.18 21.50 21.97 8412
April 27, 2012 21.99 22.45 21.68 22.19 4810
April 26, 2012 21.74 21.91 21.74 21.91 1171
April 25, 2012 21.26 21.80 21.08 21.78 22399
April 24, 2012 20.64 21.10 20.64 21.10 2610
April 23, 2012 20.67 20.99 20.63 20.69 10947
April 20, 2012 20.90 21.20 20.57 21.05 9276
April 19, 2012 21.24 21.34 20.48 20.48 6467
April 18, 2012 21.80 21.80 20.90 21.10 9285
April 17, 2012 21.40 22.02 21.37 21.80 4587
April 16, 2012 21.02 21.55 20.62 21.26 4361
April 13, 2012 21.19 21.21 20.61 20.92 7279
April 12, 2012 21.43 21.80 21.02 21.36 6086
April 11, 2012 21.19 21.70 20.84 21.45 6525
April 10, 2012 21.57 22.05 20.55 20.77 11151
April 9, 2012 21.32 22.75 21.25 21.27 9186
April 5, 2012 21.99 22.65 21.30 21.94 18390
April 4, 2012 22.49 23.20 22.03 22.03 5163
April 3, 2012 23.16 23.20 22.77 22.77 4152
April 2, 2012 23.13 23.50 22.69 23.50 6870
March 30, 2012 23.30 23.34 22.96 23.29 8771
March 29, 2012 22.74 23.16 22.74 23.03 4673
March 28, 2012 23.30 23.30 22.71 22.99 4233
March 27, 2012 23.61 23.75 23.03 23.37 10400
March 26, 2012 23.58 23.58 23.05 23.52 11319
March 23, 2012 22.52 22.52 22.52 22.52 0.00
March 22, 2012 22.94 22.94 22.40 22.52 18834
March 21, 2012 23.15 23.50 23.05 23.33 2738
March 20, 2012 23.20 23.20 23.10 23.10 2814
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PATR News

Transportation Sector Wrap
May 21, 4:50PM Fox Business
$PATR Patriot Transportation Reports Q3 EPS $0.25 vs $0.23 Est; Revenues $31.9M vs $29.4M Est
about 302 days ago by Benzinga
$PATR getting close to resist area of 95.70 from Jan. support @ 92.50 and then 90. stock is having a great month http://fsc.bz/9o1 #WORDEN
about 531 days ago by AsktheDust
$PATR 3:1 split
about 547 days ago by Spike_Stockkard
Poor performance in our transport portfolios airline & shippers: worst $LCC -6,5% $DRYS -6,8% we´ve sold trucking stocks (except $PATR) $$
about 947 days ago by traderclubtirol
@tenthousandaire no 500... as far as a buy i have no clue. i just looked at the ticker and saw it was only 500 $PATR
about 1096 days ago by KiddJones
@KiddJones A volume of 500,000 I presume? So its a buy in the AM right? Pardon my ignorance........... $PATR
about 1096 days ago by tenthousandaire
@tenthousandaire that down price change was on a volume of 500.. id expect some recoil like right back to the close come monday $PATR
about 1096 days ago by KiddJones
@kunal00 yabbut its down the very same to the nickle after hours! Can we expect some recoil back up soon? $PATR
about 1096 days ago by tenthousandaire
@tenthousandaire $patr http://twitpic.com/6dta7 wow!! big breakout..
about 1096 days ago by kunal00
@kunal00 Ok, thanks. Have you glanced at $PATR?
about 1096 days ago by tenthousandaire
Freight rates become profitable again, Baltic Index gained 96% in May http://is.gd/KYgk $DRYS $NM $PATR $CEA $GNK
about 1096 days ago by traderclubtirol
Let´s see if the transportation top movers from Friday carry on into next week $DRYS $NM $PATR $CEA $GNK ? http://blip.fm/~7e1g9
about 1096 days ago by traderclubtirol

Recent Quotes

Symbol Price Chg Chg % Market Cap
PATR 20.39 -0.73 -3.46% 189.83M
ORBC 3.29 +0.06 +1.86% 150.03M
ORB 11.19 -0.12 -1.06% 666.61M
ORA 20.31 +0.20 +0.99% 913.60M
OPY 14.00 +0.03 +0.21% 189.85M
OPXT 1.04 -0.01 -0.95% 94.82M
OPXA 0.4725 +0.00 +0.51% 10.84M
OPWV 2.92 +0.00 +0.00% 250.48M
OPTT 2.12 -0.04 -1.85% 22.49M
OPTR 14.95 -0.18 -1.19% 707.33M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close