PATI - Patriot Transportation Holding, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 20209.519.519.519.519.51100
Mar 26, 20209.669.989.669.889.882,000
Mar 25, 202010.5010.509.6410.0110.013,200
Mar 24, 202010.9810.9810.0610.0610.061,300
Mar 23, 20208.4110.088.3110.0010.0015,500
Mar 20, 20208.389.828.368.618.616,100
Mar 19, 20209.429.428.999.279.276,100
Mar 18, 202010.2010.359.309.309.304,700
Mar 17, 202010.0511.2210.0510.3810.382,700
Mar 16, 202010.0014.6310.0010.0110.014,800
Mar 13, 202011.9712.3211.4811.4811.488,400
Mar 12, 202011.2111.9811.2111.6811.686,800
Mar 11, 202011.5612.4711.4212.0112.013,500
Mar 10, 202011.2012.3111.2011.6211.6219,400
Mar 09, 202011.5511.8511.3011.3011.307,800
Mar 06, 202011.1512.0711.1511.6211.628,700
Mar 05, 202012.2512.2711.5611.6511.653,700
Mar 04, 202012.0712.0712.0712.0712.07-
Mar 03, 202011.8712.1211.7212.0712.073,800
Mar 02, 202012.2012.8911.8011.8811.888,800
Feb 28, 202012.4513.0612.2012.2012.2012,700
Feb 27, 202012.2512.4112.2512.2512.252,200
Feb 26, 202012.2812.3512.2812.3512.35600
Feb 25, 202012.9512.9512.2612.3812.382,600
Feb 24, 202012.2512.5012.2512.5012.505,200
Feb 21, 202012.5412.8012.2612.2612.261,200
Feb 20, 202012.5312.5312.0512.5012.5015,500
Feb 19, 202012.2612.5212.2612.3012.30800
Feb 18, 202012.4112.5612.3012.3212.322,600
Feb 14, 202012.4512.4512.1512.3212.321,800
Feb 13, 202012.5512.6912.5512.6912.69500
Feb 12, 202012.4513.3212.4012.9112.911,600
Feb 11, 202012.7012.8112.7012.7112.711,000
Feb 10, 202012.6212.6212.6212.6212.62-
Feb 07, 202013.2313.4412.4412.6212.629,100
Feb 06, 202013.5013.6913.0913.6713.6711,200
Feb 05, 202012.8913.2412.8513.2013.2014,400
Feb 04, 202012.4212.9812.2612.5312.5310,900
Feb 03, 202012.0712.3511.8112.2812.283,700
Jan 31, 202012.0912.0911.8112.0912.0923,600
Jan 30, 202012.7212.7511.2212.0912.0971,200
Jan 29, 202013.9313.9312.7512.9912.9918,100
Jan 28, 202014.2414.2413.5313.5313.5312,300
Jan 27, 202013.9014.0013.6013.6013.609,600
Jan 24, 202014.2614.2913.9714.0214.026,900
Jan 23, 202014.5114.5114.1314.2614.2621,100
Jan 22, 202014.9814.9814.6114.6214.623,500
Jan 21, 202015.0015.0014.5014.7214.7232,100
Jan 17, 202014.7515.1314.7415.0015.0025,700
Jan 16, 202014.3014.9514.1514.7514.7540,400
Jan 15, 202015.3515.8212.6214.5014.5079,600
Jan 14, 202016.1016.1014.7915.3515.35142,900
Jan 14, 20203.15 Dividend
Jan 13, 202020.0520.5019.2519.2516.10141,700
Jan 10, 202020.9921.1019.6719.9016.6499,700
Jan 09, 202020.4921.2620.4620.5117.1554,500
Jan 08, 202020.2520.5820.0020.2516.9417,800
Jan 07, 202020.9620.9619.9520.1416.8419,100
Jan 06, 202020.0620.5020.0520.3016.9819,200
Jan 03, 202019.8720.1319.4919.9016.6411,300
Jan 02, 202019.8819.8819.4619.4916.3014,200
Dec 31, 201920.0020.0019.4719.4816.299,800
Dec 30, 201919.9019.9519.3819.4016.2313,300
Dec 27, 201919.2519.5019.2519.3016.142,700
Dec 26, 201920.1220.1219.5019.5016.315,600
Dec 24, 201920.1220.1219.7919.9216.661,000
Dec 23, 201920.0020.2019.8119.8216.5816,500
Dec 20, 201919.2520.0019.2020.0016.7312,500
Dec 19, 201919.1619.2519.1619.2516.101,600
Dec 18, 201919.0520.1318.5019.1616.0212,000
Dec 17, 201918.6719.2518.3119.0515.9310,000
Dec 16, 201917.9418.4917.8518.4915.465,500
Dec 13, 201918.1019.0017.7017.8014.8911,100
Dec 12, 201918.3818.3816.7817.3214.482,500
Dec 11, 201918.3818.8018.3818.8015.72600
Dec 10, 201918.4518.6518.3618.3615.361,300
Dec 09, 201918.8718.9418.3518.3615.364,100
Dec 06, 201919.3019.3918.3318.3315.334,800
Dec 05, 201918.6419.0518.5119.0015.897,100
Dec 04, 201918.4918.9518.1218.4015.3911,500
Dec 03, 201918.3718.3717.9717.9715.03300
Dec 02, 201917.5417.5417.5417.5414.67200
Nov 29, 201918.0218.0218.0218.0215.07-
Nov 27, 201917.8118.0217.4218.0215.07500
Nov 26, 201918.0018.3717.7318.2515.2611,500
Nov 25, 201917.6117.6117.4417.5014.641,300
Nov 22, 201917.4017.4017.4017.4014.55800
Nov 21, 201917.3017.3017.3017.3014.47100
Nov 20, 201917.5417.7617.3017.3014.473,200
Nov 19, 201917.5017.5017.5017.5014.64200
Nov 18, 201917.5017.5017.5017.5014.64100
Nov 15, 201917.5017.5017.5017.5014.64500
Nov 14, 201917.6617.7617.5817.6714.771,100
Nov 13, 201917.7617.7617.7617.7614.85100
Nov 12, 201917.7617.7617.7617.7614.851,200
Nov 11, 201918.2918.2918.2918.2915.30200
Nov 08, 201917.5017.5017.5017.5014.64-
Nov 07, 201917.5017.5017.5017.5014.64100
Nov 06, 201917.5017.5017.5017.5014.64100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...