Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 1:31PM ET - U.S. Markets close in 2 hours and 29 minutes. Dow  0.55% Nasdaq  0.46%

Patriot Transportation Holding Inc. (PATR)

At 1:15PM ET: 96.33   2.68 (2.86%)

MORE ON PATR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 94.55 94.55 92.30 93.65 3,400 93.65 8-Dec-09 95.00 95.00 92.00 92.85 2,200 92.85 7-Dec-09 96.00 96.97 95.00 95.27 6,300 95.27 4-Dec-09 98.79 98.79 93.48 97.00 800 97.00 3-Dec-09 97.87 98.21 96.00 97.44 1,800 97.44 2-Dec-09 96.80 98.95 95.30 96.48 5,000 96.48 1-Dec-09 94.22 98.90 93.87 98.36 13,600 98.36 30-Nov-09 90.05 93.47 90.05 93.47 6,300 93.47 27-Nov-09 95.51 96.00 91.31 91.31 1,700 91.31 25-Nov-09 94.65 98.15 94.52 96.22 7,200 96.22 24-Nov-09 93.71 94.11 92.78 94.11 3,500 94.11 23-Nov-09 92.93 94.25 92.11 94.00 6,500 94.00 20-Nov-09 91.77 92.21 91.74 91.75 1,400 91.75 19-Nov-09 90.23 92.66 89.15 91.43 4,000 91.43 18-Nov-09 90.31 92.25 89.20 92.00 1,600 92.00 17-Nov-09 92.31 92.90 91.52 92.65 2,700 92.65 16-Nov-09 92.08 93.50 91.98 91.99 2,000 91.99 13-Nov-09 89.03 92.00 89.03 91.00 4,300 91.00 12-Nov-09 92.35 93.10 91.99 92.08 4,100 92.08 11-Nov-09 91.13 92.56 91.13 92.54 3,800 92.54 10-Nov-09 92.22 92.22 90.07 91.42 900 91.42 9-Nov-09 92.00 92.49 91.80 92.49 2,800 92.49 6-Nov-09 90.69 92.97 89.77 91.78 3,200 91.78 5-Nov-09 90.81 92.00 90.79 92.00 6,100 92.00 4-Nov-09 90.56 92.24 90.50 91.05 9,400 91.05 3-Nov-09 89.64 91.50 89.62 91.00 6,300 91.00 2-Nov-09 88.28 89.71 87.62 89.71 2,900 89.71 30-Oct-09 87.98 89.94 87.10 88.00 3,400 88.00 29-Oct-09 87.76 88.93 87.76 88.93 1,200 88.93 28-Oct-09 89.00 89.00 86.39 86.89 3,200 86.89 27-Oct-09 90.00 90.00 90.00 90.00 400 90.00 26-Oct-09 89.25 89.25 87.03 89.22 2,800 89.22 23-Oct-09 88.00 88.88 87.55 88.44 1,700 88.44 22-Oct-09 88.34 89.79 87.43 88.54 2,600 88.54 21-Oct-09 86.49 89.22 86.49 87.44 2,100 87.44 20-Oct-09 83.75 86.75 83.75 86.75 4,200 86.75 19-Oct-09 83.00 85.80 83.00 85.71 2,800 85.71 16-Oct-09 84.55 85.50 84.26 84.42 2,100 84.42 15-Oct-09 82.58 87.41 82.51 84.62 6,400 84.62 14-Oct-09 82.03 82.81 80.54 82.81 4,200 82.81 13-Oct-09 80.87 81.90 80.87 81.71 10,500 81.71 12-Oct-09 79.76 81.50 79.76 80.78 3,200 80.78 9-Oct-09 80.40 81.44 80.40 81.39 3,100 81.39 8-Oct-09 81.95 82.09 80.20 80.20 6,200 80.20 7-Oct-09 82.67 83.56 81.02 82.32 9,300 82.32 6-Oct-09 80.98 83.19 80.00 82.50 3,700 82.50 5-Oct-09 79.89 80.50 79.43 80.02 8,600 80.02 2-Oct-09 79.88 82.86 77.56 79.67 26,900 79.67 1-Oct-09 75.69 82.00 74.44 81.04 39,400 81.04 30-Sep-09 74.53 75.60 73.81 75.50 8,000 75.50 29-Sep-09 74.33 75.78 72.55 74.30 3,000 74.30 28-Sep-09 75.50 75.50 72.94 74.50 4,800 74.50 25-Sep-09 71.51 74.04 71.34 73.28 12,000 73.28 24-Sep-09 75.50 75.50 70.83 70.83 700 70.83 23-Sep-09 74.00 74.02 73.01 73.30 1,100 73.30 22-Sep-09 74.00 75.13 73.21 73.85 8,700 73.85 21-Sep-09 74.79 75.93 72.84 73.40 2,700 73.40 18-Sep-09 74.70 76.91 73.00 74.22 28,600 74.22 17-Sep-09 75.00 75.00 75.00 75.00 0 75.00 16-Sep-09 74.44 75.00 74.44 75.00 400 75.00 15-Sep-09 72.57 73.49 72.45 73.49 800 73.49 14-Sep-09 72.00 73.57 70.32 72.38 8,300 72.38 11-Sep-09 71.47 73.40 71.47 72.50 2,300 72.50 10-Sep-09 71.55 72.61 70.55 72.51 1,200 72.51 9-Sep-09 70.21 72.54 70.21 70.36 1,000 70.36 8-Sep-09 70.98 71.70 69.25 70.59 5,800 70.59 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions