Recent Quotes (30 days)

You have no recent quotes
chg | %

Patriot Transportation Inc historical prices

   Watch this stock

Historical chart

    42.76 
    38.91 
    35.05 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 38.37 38.37 37.65 37.98 23,353
Oct 23, 2014 38.32 39.98 37.95 38.25 11,846
Oct 22, 2014 37.07 38.01 37.07 37.74 9,344
Oct 21, 2014 36.93 39.04 36.60 37.71 20,700
Oct 20, 2014 37.17 38.16 36.06 36.89 30,629
Oct 17, 2014 38.36 38.36 36.19 37.22 20,237
Oct 16, 2014 35.17 38.14 35.17 37.81 10,831
Oct 15, 2014 34.57 36.11 34.30 35.85 16,934
Oct 14, 2014 34.66 35.88 34.66 35.34 19,409
Oct 13, 2014 34.45 34.88 33.80 34.42 9,633
Oct 10, 2014 33.92 35.01 33.92 34.21 20,817
Oct 9, 2014 35.48 36.32 34.02 34.04 36,183
Oct 8, 2014 33.58 36.08 33.58 35.62 13,420
Oct 7, 2014 35.40 35.40 34.07 34.53 16,491
Oct 6, 2014 34.34 35.25 33.95 34.91 10,514
Oct 3, 2014 34.35 34.35 33.57 34.33 6,685
Oct 2, 2014 34.74 34.80 33.75 33.98 6,568
Oct 1, 2014 33.79 34.44 33.06 33.75 17,993
Sep 30, 2014 33.53 34.24 33.53 33.92 18,541
Sep 29, 2014 33.47 34.59 33.47 34.08 17,245
Sep 26, 2014 33.77 34.26 33.75 33.98 9,568
Sep 25, 2014 34.21 34.31 33.70 33.73 11,067
Sep 24, 2014 33.61 34.62 33.61 34.42 5,442
Sep 23, 2014 34.50 35.39 33.35 33.60 11,216
Sep 22, 2014 35.36 35.51 34.53 34.63 11,709
Sep 19, 2014 35.44 36.35 34.91 35.73 28,875
Sep 18, 2014 35.33 36.18 35.19 35.22 6,394
Sep 17, 2014 35.75 35.96 34.51 35.05 9,818
Sep 16, 2014 36.26 36.63 35.14 35.63 28,771
Sep 15, 2014 36.18 36.25 34.52 35.56 16,151