Recent Quotes (30 days)

You have no recent quotes
chg | %

Patriot Transportation Holding, Inc. historical prices

   Watch this stock

Historical chart

    42.76 
    38.91 
    35.05 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 12, 2014 35.21 35.58 34.82 34.82 9,983
Sep 11, 2014 35.30 35.82 35.11 35.70 22,268
Sep 10, 2014 34.50 36.00 34.50 35.69 16,443
Sep 9, 2014 35.58 35.92 34.73 35.32 17,243
Sep 8, 2014 35.31 35.59 35.02 35.53 3,718
Sep 5, 2014 35.14 35.78 35.12 35.55 10,767
Sep 4, 2014 35.76 35.80 35.04 35.19 5,807
Sep 3, 2014 36.16 36.26 34.85 35.26 13,198
Sep 2, 2014 34.84 36.90 34.70 36.00 22,784
Aug 29, 2014 35.61 36.07 34.03 34.69 19,459
Aug 28, 2014 35.81 36.16 35.01 35.39 5,223
Aug 27, 2014 35.75 37.03 35.64 36.00 20,439
Aug 26, 2014 37.08 37.70 36.00 36.00 16,249
Aug 25, 2014 36.78 38.46 36.78 36.92 4,905
Aug 22, 2014 36.65 36.90 35.99 36.69 9,500
Aug 21, 2014 36.75 36.90 36.51 36.84 8,337
Aug 20, 2014 36.61 36.90 36.21 36.65 6,892
Aug 19, 2014 36.19 36.74 36.17 36.56 6,931
Aug 18, 2014 36.73 36.73 36.30 36.60 6,635
Aug 15, 2014 36.88 36.88 35.70 36.32 12,363
Aug 14, 2014 36.48 37.00 36.00 36.78 7,173
Aug 13, 2014 36.62 36.69 35.99 36.59 7,711
Aug 12, 2014 35.37 36.82 34.34 36.08 14,307
Aug 11, 2014 35.76 35.90 34.80 35.74 18,304
Aug 8, 2014 34.27 35.40 34.27 35.27 5,215