Recent Quotes (30 days)

You have no recent quotes
chg | %

Patriot Transportation Holding, Inc. historical prices

   Watch this stock

Historical chart

    42.76 
    38.51 
    34.25 
 Jul 31, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2014 33.77 34.22 33.46 33.87 4,938
Jul 25, 2014 33.62 33.88 33.62 33.76 10,864
Jul 24, 2014 34.21 34.46 33.75 34.00 6,988
Jul 23, 2014 34.29 34.42 34.16 34.35 3,889
Jul 22, 2014 34.17 34.66 33.72 34.29 5,900
Jul 21, 2014 34.61 34.61 33.93 33.96 3,085
Jul 18, 2014 33.34 35.31 33.34 34.76 16,353
Jul 17, 2014 34.89 35.66 33.35 33.43 15,540
Jul 16, 2014 35.02 35.60 34.89 35.19 5,417
Jul 15, 2014 35.55 35.93 34.62 35.07 15,282
Jul 14, 2014 34.96 35.32 34.50 35.04 10,811
Jul 11, 2014 34.78 35.20 34.17 34.40 5,693
Jul 10, 2014 34.92 35.33 34.24 34.91 12,063
Jul 9, 2014 34.32 35.71 34.32 35.57 2,440
Jul 8, 2014 36.21 36.21 34.40 35.05 17,150
Jul 7, 2014 35.42 35.98 34.34 35.65 10,728
Jul 3, 2014 35.99 36.14 35.08 35.40 9,155
Jul 2, 2014 35.49 36.35 35.32 35.92 9,529
Jul 1, 2014 34.61 35.97 34.00 35.60 21,051
Jun 30, 2014 34.07 35.05 34.07 34.97 7,582
Jun 27, 2014 33.11 34.71 33.05 34.35 31,327
Jun 26, 2014 33.69 33.69 32.82 33.34 12,061
Jun 25, 2014 32.69 33.46 32.02 33.17 6,680
Jun 24, 2014 33.01 33.57 32.86 32.86 14,156
Jun 23, 2014 33.43 33.43 31.20 33.01 3,811
Jun 20, 2014 33.45 33.99 33.00 33.50 28,443
Jun 19, 2014 32.92 33.48 32.92 33.24 9,119
Jun 18, 2014 33.98 33.98 32.63 33.10 8,170
Jun 17, 2014 32.60 33.47 32.55 33.28 10,398
Jun 16, 2014 33.14 33.47 32.15 32.70 5,475