PATI stock overview

Patriot Transportation Holding Inc

PATI IPO: 2015-02-02
7.96 (+1.02%)
29M market cap
2,029 trading days in total
PATI Latest trading day: 2023-02-23

NasdaqGS
Transportation
Trucking Freight/Courier Services
Mr. Robert E. Sandlin
959 full-time employees
Jacksonville, FLORIDA

PATI stock Buy and Hold Potential More info

INVESTMENT at 2015-02-02 open

PATI open price was $18.00

1,000.00

Click to edit

HOLDING TIME

2028 trading days

8 years 23 days

TODAY'S WORTH — including dividends (1)

As of 2023-02-23 close price ($7.96)

617.22

Click to edit

ROI: -38.28% (0.62x) – ANNU: -5.81% (0.94x)

PATI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	1	20.52%	first	2020-01-14

PATI Stock Splits

We don't have any infomation about PATI stock splits.
It seems that PATI has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PATI Latest trading days

This table contains the list of 500 latest trading days of PATI.
Trading dates ranges from 2021-03-01 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		9.37	0.01	-0.02	6,713	9.39	9.51	9.26	2.59	-0.19	0.18
2029	2023-02-23	7.96	0.14	1.79	187	7.96	7.96	7.93	0.38	0.00	0.00
2028	2023-02-22	7.82	0.05	0.64	13,941	7.80	7.82	7.79	0.38	0.26	1.79
2027	2023-02-21	7.77	0.01	-0.13	597	7.77	7.77	7.77	0.00	0.00	0.39
2026	2023-02-17	7.78	0.15	-1.89	1,642	7.83	7.90	7.78	1.53	-0.64	-0.13
2025	2023-02-16	7.93	0.17	2.19	2,212	7.76	7.93	7.76	2.19	2.19	-1.26
2024	2023-02-15	7.76	0.06	-0.77	1,554	7.81	7.85	7.76	1.15	-0.64	0.00
2023	2023-02-14	7.82	0.00	0.00	1,733	7.82	7.82	7.77	0.64	0.00	-0.13
2022	2023-02-13	7.82	0.01	0.13	2,381	7.81	7.92	7.81	1.41	0.13	0.00
2021	2023-02-10	7.81	0.05	0.64	1,767	7.98	7.98	7.81	2.13	-2.13	0.00
2020	2023-02-09	7.76	0.01	-0.13	639	7.76	7.98	7.76	2.84	0.00	2.84
2019	2023-02-08	7.77	0.09	-1.15	4,541	7.78	7.88	7.76	1.54	-0.13	-0.13
2018	2023-02-07	7.86	0.01	0.13	416	7.86	7.86	7.86	0.00	0.00	-1.02
2017	2023-02-06	7.85	0.02	0.26	1,950	7.84	7.87	7.83	0.51	0.13	0.13
2016	2023-02-03	7.83	0.01	0.13	5,389	7.81	7.89	7.81	1.02	0.26	0.13
2015	2023-02-02	7.82	0.09	1.16	17,763	7.75	7.99	7.70	3.74	0.90	-0.13
2014	2023-02-01	7.73	0.12	-1.53	1,187	7.83	7.83	7.68	1.92	-1.28	0.26
2013	2023-01-31	7.85	0.04	0.51	823	7.85	7.93	7.85	1.02	0.00	-0.25
2012	2023-01-30	7.81	0.02	-0.26	466	7.83	7.83	7.81	0.26	-0.26	0.51
2011	2023-01-26	7.83	0.12	-1.51	3,596	7.94	7.95	7.83	1.51	-1.39	0.00
2010	2023-01-25	7.95	0.33	4.33	1,179	7.83	7.95	7.83	1.53	1.53	-0.13
2009	2023-01-24	7.62	0.11	-1.42	2,013	7.87	7.87	7.61	3.30	-3.18	2.76
2008	2023-01-23	7.73	0.02	-0.26	3,435	7.75	7.93	7.72	2.71	-0.26	1.81
2007	2023-01-20	7.75	0.16	-2.02	2,289	7.82	7.82	7.73	1.15	-0.90	0.00
2006	2023-01-19	7.91	0.17	2.20	1,700	7.88	7.91	7.74	2.16	0.38	-1.14
2005	2023-01-18	7.74	0.02	0.26	2,181	7.92	7.92	7.74	2.27	-2.27	1.81
2004	2023-01-17	7.72	0.03	0.39	938	7.83	7.89	7.72	2.17	-1.40	2.59
2003	2023-01-13	7.69	0.17	-2.16	621	7.76	7.77	7.60	2.19	-0.90	1.82
2002	2023-01-12	7.86	0.10	-1.26	2,897	7.90	8.00	7.85	1.90	-0.51	-1.27
2001	2023-01-11	7.96	0.42	5.57	4,330	7.98	8.00	7.65	4.39	-0.25	-0.75
2000	2023-01-10	7.54	0.00	0.00	479	7.54	7.54	7.54	0.00	0.00	5.84
1999	2023-01-09	7.54	0.27	3.71	1,306	7.50	7.70	7.50	2.67	0.53	0.00
1998	2023-01-06	7.27	0.05	0.69	1,000	7.24	7.38	7.24	1.93	0.41	3.16
1997	2023-01-04	7.22	0.07	0.98	709	7.22	7.28	7.22	0.83	0.00	0.28
1996	2023-01-03	7.15	0.12	1.71	2,630	7.14	7.15	7.05	1.40	0.14	0.98
1995	2022-12-30	7.03	0.23	-3.17	57,303	7.25	7.29	6.95	4.69	-3.03	1.56
1994	2022-12-29	7.26	0.09	-1.22	26,070	7.35	7.39	7.26	1.77	-1.22	-0.14
1993	2022-12-28	7.35	0.04	-0.54	12,332	7.45	7.45	7.31	1.88	-1.34	0.00
1992	2022-12-27	7.39	0.06	-0.81	1,939	7.43	7.45	7.38	0.94	-0.54	0.81
1991	2022-12-23	7.45	0.08	1.09	2,888	7.34	7.45	7.34	1.50	1.50	-0.27
1990	2022-12-22	7.37	0.05	-0.67	2,848	7.41	7.42	7.35	0.94	-0.54	-0.41
1989	2022-12-21	7.42	0.05	-0.67	11,350	7.41	7.45	7.41	0.54	0.13	-0.13
1988	2022-12-20	7.47	0.08	-1.06	10,333	7.65	7.65	7.16	6.41	-2.35	-0.80
1987	2022-12-19	7.55	0.37	-4.67	19,576	7.59	7.65	7.55	1.32	-0.53	1.32
1986	2022-12-16	7.92	0.02	0.25	7,750	7.90	7.92	7.58	4.30	0.25	-4.17
1985	2022-12-15	7.90	0.00	0.00	878	7.92	7.95	7.90	0.63	-0.25	0.00
1984	2022-12-14	7.90	0.00	0.00	1,302	7.91	8.06	7.90	2.02	-0.13	0.25
1983	2022-12-13	7.90	0.09	-1.13	2,445	8.00	8.02	7.90	1.50	-1.25	0.13
1982	2022-12-12	7.99	0.12	-1.48	4,774	8.05	8.06	7.92	1.74	-0.75	0.13
1981	2022-12-09	8.11	0.02	-0.25	4,514	8.12	8.17	8.05	1.48	-0.12	-0.74
1980	2022-12-08	8.13	0.07	0.87	4,043	8.05	8.30	8.05	3.11	0.99	-0.12
1979	2022-12-07	8.06	0.01	0.12	3,116	8.05	8.37	8.05	3.98	0.12	-0.12
1978	2022-12-06	8.05	0.05	-0.62	10,392	8.17	8.21	8.05	1.96	-1.47	0.00
1977	2022-12-05	8.10	0.15	-1.82	828	8.05	8.10	8.05	0.62	0.62	0.86
1976	2022-12-02	8.25	0.15	-1.79	767	8.25	8.40	8.20	2.42	0.00	-2.42
1975	2022-12-01	8.40	0.00	0.00	857	8.20	8.40	8.20	2.44	2.44	-1.79
1974	2022-11-30	8.40	0.05	0.60	527	8.40	8.40	8.32	0.95	0.00	-2.38
1973	2022-11-29	8.35	0.00	0.00	349	8.35	8.35	8.35	0.00	0.00	0.60
1972	2022-11-28	8.35	0.03	0.36	2,696	8.38	8.40	8.12	3.34	-0.36	0.00
1971	2022-11-25	8.32	0.00	0.00	2,353	8.45	8.45	8.32	1.54	-1.54	0.72
1970	2022-11-23	8.32	0.02	0.24	1,022	8.27	8.32	8.05	3.26	0.60	1.56
1969	2022-11-22	8.30	0.08	-0.95	1,968	8.01	8.30	8.01	3.62	3.62	-0.36
1968	2022-11-21	8.38	0.26	3.20	1,302	7.93	8.38	7.93	5.67	5.67	-4.42
1967	2022-11-18	8.12	0.18	-2.17	283	8.12	8.32	8.12	2.46	0.00	-2.34
1966	2022-11-17	8.30	0.05	0.61	3,371	8.18	8.30	8.12	2.20	1.47	-2.17
1965	2022-11-16	8.25	0.00	0.00	1,554	8.27	8.30	8.15	1.81	-0.24	-0.85
1964	2022-11-15	8.25	0.03	0.36	6,413	8.30	8.35	8.23	1.45	-0.60	0.24
1963	2022-11-14	8.22	0.01	-0.12	5,838	8.26	8.30	8.22	0.97	-0.48	0.97
1962	2022-11-11	8.23	0.08	-0.96	1,922	8.30	8.30	8.12	2.17	-0.84	0.36
1961	2022-11-10	8.31	0.04	-0.48	3,013	8.36	8.40	8.26	1.67	-0.60	-0.12
1960	2022-11-09	8.35	0.05	-0.60	2,691	8.41	8.49	8.35	1.66	-0.71	0.12
1959	2022-11-08	8.40	0.05	-0.59	630	8.51	8.51	8.37	1.65	-1.29	0.12
1958	2022-11-07	8.45	0.15	1.81	2,630	8.44	8.45	8.35	1.18	0.12	0.71
1957	2022-11-04	8.30	0.16	-1.89	7,731	8.40	8.54	8.26	3.33	-1.19	1.69
1956	2022-11-03	8.46	0.06	-0.70	4,700	8.51	8.57	8.44	1.53	-0.59	-0.71
1955	2022-11-02	8.52	0.02	0.24	2,805	8.41	8.60	8.41	2.26	1.31	-0.12
1954	2022-11-01	8.50	0.09	1.07	2,901	8.41	8.63	8.40	2.73	1.07	-1.06
1953	2022-10-31	8.41	0.06	0.72	10,900	8.37	8.72	8.36	4.30	0.48	0.00
1952	2022-10-28	8.35	0.00	0.00	5,749	8.55	8.59	8.35	2.81	-2.34	0.24
1951	2022-10-27	8.35	0.05	-0.60	580	8.30	8.40	8.30	1.20	0.60	2.40
1950	2022-10-26	8.40	0.12	-1.41	3,469	8.59	8.59	8.30	3.38	-2.21	-1.19
1949	2022-10-25	8.52	0.26	3.15	4,242	8.38	8.60	8.33	3.22	1.67	0.82
1948	2022-10-24	8.26	0.06	0.73	4,492	8.10	8.38	8.10	3.46	1.98	1.45
1947	2022-10-21	8.20	0.02	0.24	1,602	8.31	8.35	8.13	2.65	-1.32	-1.22
1946	2022-10-20	8.18	0.20	2.51	3,471	7.99	8.18	7.99	2.38	2.38	1.59
1945	2022-10-19	7.98	0.14	-1.72	3,302	7.98	7.99	7.98	0.13	0.00	0.13
1944	2022-10-18	8.12	0.12	1.50	1,299	7.98	8.12	7.98	1.75	1.75	-1.72
1943	2022-10-17	8.00	0.11	-1.36	3,719	8.32	8.32	7.98	4.09	-3.85	-0.25
1942	2022-10-14	8.11	0.00	0.00	465	8.11	8.11	8.11	0.00	0.00	2.59
1941	2022-10-13	8.11	0.22	2.79	920	7.99	8.11	7.98	1.63	1.50	0.00
1940	2022-10-12	7.89	0.03	-0.38	3,875	7.99	8.13	7.88	3.13	-1.25	1.27
1939	2022-10-11	7.92	0.03	0.38	12,203	7.89	8.00	7.88	1.52	0.38	0.88
1938	2022-10-10	7.89	0.01	0.13	2,742	8.03	8.03	7.89	1.74	-1.74	0.00
1937	2022-10-07	7.88	0.12	-1.50	2,195	7.90	7.95	7.88	0.89	-0.25	1.90
1936	2022-10-06	8.00	0.09	1.14	1,985	7.99	8.08	7.87	2.63	0.13	-1.25
1935	2022-10-05	7.91	0.15	-1.86	6,347	8.06	8.12	7.91	2.61	-1.86	1.01
1934	2022-10-04	8.06	0.08	-0.98	15,419	8.15	8.18	7.88	3.68	-1.10	0.00
1933	2022-10-03	8.14	0.28	3.56	9,139	7.86	8.15	7.86	3.69	3.56	0.12
1932	2022-09-30	7.86	0.00	0.00	716	7.86	7.91	7.86	0.64	0.00	0.00
1931	2022-09-29	7.86	0.01	0.13	4,700	7.88	7.96	7.79	2.16	-0.25	0.00
1930	2022-09-28	7.85	0.20	-2.48	778	7.93	8.02	7.85	2.14	-1.01	0.38
1929	2022-09-27	8.05	0.20	2.55	4,099	7.79	8.05	7.79	3.34	3.34	-1.49
1928	2022-09-26	7.85	0.06	0.77	922	7.85	7.85	7.79	0.76	0.00	-0.76
1927	2022-09-23	7.79	0.13	-1.64	1,787	7.91	7.91	7.78	1.64	-1.52	0.77
1926	2022-09-22	7.92	0.00	0.00	103	7.90	7.92	7.86	0.76	0.25	-0.13
1925	2022-09-21	7.92	0.16	2.06	2,215	7.90	7.93	7.76	2.15	0.25	-0.25
1924	2022-09-20	7.76	0.00	0.00	506	7.76	7.76	7.76	0.00	0.00	1.80
1923	2022-09-19	7.76	0.04	0.52	2,626	7.70	7.93	7.70	2.99	0.78	0.00
1922	2022-09-16	7.72	0.43	-5.28	2,365	7.73	8.04	7.72	4.14	-0.13	-0.26
1921	2022-09-15	8.15	0.15	1.88	1,239	7.86	8.15	7.86	3.69	3.69	-5.15
1920	2022-09-14	8.00	0.32	4.17	3,674	7.98	8.00	7.69	3.88	0.25	-1.75
1919	2022-09-13	7.68	0.32	-4.00	6,448	8.14	8.14	7.62	6.39	-5.65	3.91
1918	2022-09-12	8.00	0.09	-1.11	1,868	8.08	8.14	8.00	1.73	-0.99	1.75
1917	2022-09-09	8.09	0.26	3.32	1,103	7.99	8.09	7.94	1.88	1.25	-0.12
1916	2022-09-08	7.83	0.40	-4.86	855	7.97	8.00	7.82	2.26	-1.76	2.04
1915	2022-09-07	8.23	0.46	5.92	109	8.23	8.23	7.80	5.22	0.00	-3.16
1914	2022-09-06	7.77	0.26	-3.24	1,676	7.91	8.01	7.77	3.03	-1.77	5.92
1913	2022-09-02	8.03	0.31	4.02	1,303	7.65	8.03	7.65	4.97	4.97	-1.49
1912	2022-09-01	7.72	0.00	0.00	121	7.72	7.72	7.72	0.00	0.00	-0.91
1911	2022-08-31	7.72	0.14	-1.78	6,970	7.76	7.78	7.68	1.29	-0.52	0.00
1910	2022-08-30	7.86	0.03	-0.38	3,585	7.86	7.93	7.75	2.29	0.00	-1.27
1909	2022-08-29	7.89	0.13	1.68	2,000	7.76	7.89	7.76	1.68	1.68	-0.38
1908	2022-08-26	7.76	0.00	0.00	293	7.76	7.76	7.76	0.00	0.00	0.00
1907	2022-08-25	7.76	0.09	-1.15	919	7.81	7.96	7.76	2.56	-0.64	0.00
1906	2022-08-24	7.85	0.04	0.51	1,579	7.83	7.88	7.83	0.64	0.26	-0.51
1905	2022-08-23	7.81	0.30	-3.70	3,465	8.21	8.21	7.81	4.87	-4.87	0.26
1904	2022-08-22	8.11	0.21	2.66	1,918	7.95	8.12	7.95	2.14	2.01	1.23
1903	2022-08-19	7.90	0.27	-3.30	2,308	7.91	8.02	7.90	1.52	-0.13	0.63
1902	2022-08-18	8.17	0.00	0.00	123	8.10	8.17	8.05	1.48	0.86	-3.18
1901	2022-08-17	8.17	0.07	0.86	803	8.10	8.17	8.05	1.48	0.86	-0.86
1900	2022-08-16	8.10	0.04	0.50	287	8.10	8.19	8.10	1.11	0.00	0.00
1899	2022-08-15	8.06	0.00	0.00	1,016	8.05	8.15	8.05	1.24	0.12	0.50
1898	2022-08-12	8.06	0.11	1.38	2,963	8.00	8.10	8.00	1.25	0.75	-0.12
1897	2022-08-11	7.95	0.01	0.13	2,773	8.10	8.10	7.95	1.85	-1.85	0.63
1896	2022-08-10	7.94	0.14	1.79	505	7.94	7.94	7.86	1.01	0.00	2.02
1895	2022-08-09	7.80	0.05	-0.64	1,985	7.76	7.80	7.73	0.90	0.52	1.79
1894	2022-08-08	7.85	0.02	-0.25	2,496	7.88	7.91	7.71	2.54	-0.38	-1.15
1893	2022-08-05	7.87	0.18	2.34	395	7.87	7.92	7.79	1.65	0.00	0.13
1892	2022-08-04	7.69	0.13	-1.66	1,684	7.83	7.90	7.69	2.68	-1.79	2.34
1891	2022-08-03	7.82	0.36	4.83	6,887	7.65	7.82	7.44	4.97	2.22	0.13
1890	2022-08-02	7.46	0.04	0.54	802	7.45	7.46	7.45	0.13	0.13	2.55
1889	2022-08-01	7.42	0.10	-1.33	1,888	7.60	7.61	7.42	2.50	-2.37	0.40
1888	2022-07-29	7.52	0.02	0.27	4,038	7.60	7.65	7.44	2.76	-1.05	1.06
1887	2022-07-28	7.50	0.00	0.00	269	7.50	7.50	7.50	0.00	0.00	1.33
1886	2022-07-27	7.50	0.09	1.21	11,905	7.40	7.51	7.40	1.49	1.35	0.00
1885	2022-07-26	7.41	0.13	-1.72	4,163	7.46	7.62	7.38	3.22	-0.67	-0.13
1884	2022-07-25	7.54	0.09	-1.18	1,574	7.77	7.77	7.43	4.38	-2.96	-1.06
1883	2022-07-22	7.63	0.21	2.83	220	7.63	7.63	7.35	3.67	0.00	1.83
1882	2022-07-21	7.42	0.28	-3.64	1,755	7.70	7.79	7.42	4.81	-3.64	2.83
1881	2022-07-20	7.70	0.30	4.05	2,783	7.74	7.74	7.40	4.39	-0.52	0.00
1880	2022-07-19	7.40	0.17	2.35	11,099	7.36	7.45	7.21	3.26	0.54	4.59
1879	2022-07-18	7.23	0.09	-1.23	3,620	7.30	7.30	7.23	0.96	-0.96	1.80
1878	2022-07-15	7.32	0.05	-0.68	3,425	7.44	7.44	7.20	3.23	-1.61	-0.27
1877	2022-07-14	7.37	0.06	0.82	485	7.31	7.37	7.31	0.82	0.82	0.95
1876	2022-07-13	7.31	0.07	-0.95	127	7.31	7.31	7.31	0.00	0.00	0.00
1875	2022-07-12	7.38	0.00	0.00	80	7.38	7.38	7.30	1.08	0.00	-0.95
1874	2022-07-11	7.38	0.08	1.10	3,072	7.38	7.38	7.30	1.08	0.00	0.00
1873	2022-07-08	7.30	0.04	-0.54	329	7.31	7.45	7.30	2.05	-0.14	1.10
1872	2022-07-07	7.34	0.16	2.23	2,342	7.38	7.39	7.34	0.68	-0.54	-0.41
1871	2022-07-06	7.18	0.24	-3.23	3,392	7.41	7.41	7.18	3.10	-3.10	2.79
1870	2022-07-05	7.42	0.18	-2.37	5,811	7.67	7.67	7.42	3.26	-3.26	-0.13
1869	2022-07-01	7.60	0.16	2.15	992	7.72	7.72	7.34	4.92	-1.55	0.92
1868	2022-06-30	7.44	0.07	-0.93	3,032	7.56	7.56	7.26	3.97	-1.59	3.76
1867	2022-06-29	7.51	0.00	0.00	34	7.60	7.78	7.50	3.68	-1.18	0.67
1866	2022-06-28	7.51	0.05	0.67	7,015	7.60	7.78	7.50	3.68	-1.18	1.20
1865	2022-06-27	7.46	0.40	5.67	4,448	7.36	7.46	7.21	3.40	1.36	1.88
1864	2022-06-24	7.06	0.26	-3.55	15,132	7.53	7.53	7.06	6.24	-6.24	4.25
1863	2022-06-23	7.32	0.13	-1.74	1,178	7.40	7.40	7.28	1.62	-1.08	2.87
1862	2022-06-22	7.45	0.05	-0.67	7,765	7.46	7.46	7.43	0.40	-0.13	-0.67
1861	2022-06-21	7.50	0.00	0.00	5,111	7.54	7.54	7.39	1.99	-0.53	-0.53
1860	2022-06-17	7.50	0.01	0.13	2,943	7.31	7.53	7.30	3.15	2.60	0.53
1859	2022-06-16	7.49	0.09	-1.19	10,100	7.40	7.61	7.31	4.05	1.22	-2.40
1858	2022-06-15	7.58	0.17	-2.19	17,013	7.57	7.80	7.41	5.15	0.13	-2.37
1857	2022-06-14	7.75	0.08	-1.02	7,544	7.60	7.86	7.60	3.42	1.97	-2.32
1856	2022-06-13	7.83	0.08	1.03	7,358	7.57	7.83	7.57	3.43	3.43	-2.94
1855	2022-06-10	7.75	0.00	0.00	9,335	7.56	7.85	7.56	3.84	2.51	-2.32
1854	2022-06-09	7.75	0.00	0.00	5,755	7.80	7.80	7.62	2.31	-0.64	-2.45
1853	2022-06-08	7.75	0.26	3.47	16,185	7.55	8.00	7.55	5.96	2.65	0.65
1852	2022-06-07	7.49	0.06	0.81	10,824	7.49	7.65	7.32	4.41	0.00	0.80
1851	2022-06-06	7.43	0.03	-0.40	7,846	7.50	7.50	7.43	0.93	-0.93	0.81
1850	2022-06-03	7.46	0.02	0.27	7,097	7.43	7.51	7.43	1.08	0.40	0.54
1849	2022-06-02	7.44	0.04	0.54	12,629	7.44	7.51	7.30	2.82	0.00	-0.13
1848	2022-06-01	7.40	0.09	-1.20	9,583	7.48	7.52	7.40	1.60	-1.07	0.54
1847	2022-05-31	7.49	0.12	-1.58	10,691	7.48	7.60	7.47	1.74	0.13	-0.13
1846	2022-05-27	7.61	0.20	2.70	4,827	7.41	7.71	7.41	4.05	2.70	-1.71
1845	2022-05-26	7.41	0.14	-1.85	11,152	7.86	7.86	7.39	5.98	-5.73	0.00
1844	2022-05-25	7.55	0.02	-0.26	3,635	7.77	7.77	7.55	2.83	-2.83	4.11
1843	2022-05-24	7.57	0.21	-2.70	4,105	7.67	7.70	7.55	1.96	-1.30	2.64
1842	2022-05-23	7.78	0.01	0.13	15,032	7.74	7.80	7.51	3.75	0.52	-1.41
1841	2022-05-20	7.77	0.03	0.39	3,260	7.87	7.87	7.74	1.65	-1.27	-0.39
1840	2022-05-19	7.74	0.00	0.00	7,490	7.77	7.94	7.66	3.60	-0.39	1.68
1839	2022-05-18	7.74	0.11	-1.40	2,755	7.66	7.87	7.66	2.74	1.04	0.39
1838	2022-05-17	7.85	0.21	2.75	7,433	7.64	8.10	7.64	6.02	2.75	-2.42
1837	2022-05-16	7.64	0.11	-1.42	5,262	7.68	7.79	7.64	1.95	-0.52	0.00
1836	2022-05-13	7.75	0.00	0.00	13,130	7.81	7.94	7.73	2.69	-0.77	-0.90
1835	2022-05-12	7.75	0.10	-1.27	17,581	7.80	7.82	7.73	1.15	-0.64	0.77
1834	2022-05-11	7.85	0.15	-1.88	1,442	7.89	7.89	7.85	0.51	-0.51	-0.64
1833	2022-05-10	8.00	0.01	0.13	10,626	7.86	8.00	7.85	1.91	1.78	-1.38
1832	2022-05-09	7.99	0.14	1.78	6,273	7.92	8.01	7.85	2.02	0.88	-1.63
1831	2022-05-06	7.85	0.05	-0.63	842	8.10	8.10	7.85	3.09	-3.09	0.89
1830	2022-05-05	7.90	0.03	0.38	13,314	7.85	7.90	7.85	0.64	0.64	2.53
1829	2022-05-04	7.87	0.02	0.25	3,453	7.80	7.90	7.80	1.28	0.90	-0.25
1828	2022-05-03	7.85	0.05	-0.63	7,393	7.91	8.00	7.81	2.40	-0.76	-0.64
1827	2022-05-02	7.90	0.09	-1.13	4,255	7.86	7.92	7.86	0.76	0.51	0.13
1826	2022-04-29	7.99	0.10	-1.24	7,657	8.05	8.10	7.79	3.85	-0.75	-1.63
1825	2022-04-28	8.09	0.05	0.62	4,134	8.07	8.09	7.91	2.23	0.25	-0.49
1824	2022-04-27	8.04	0.08	1.01	1,150	8.04	8.04	8.00	0.50	0.00	0.37
1823	2022-04-26	7.96	0.01	0.13	1,954	7.90	8.00	7.90	1.27	0.76	1.01
1822	2022-04-25	7.95	0.05	-0.62	10,851	8.00	8.00	7.89	1.38	-0.62	-0.63
1821	2022-04-22	8.00	0.01	-0.12	4,159	8.14	8.14	8.00	1.72	-1.72	0.00
1820	2022-04-21	8.01	0.14	-1.72	916	8.15	8.15	8.00	1.84	-1.72	1.62
1819	2022-04-20	8.15	0.13	1.62	609	8.17	8.17	8.15	0.24	-0.24	0.00
1818	2022-04-19	8.02	0.01	-0.12	1,605	8.03	8.03	8.02	0.12	-0.12	1.87
1817	2022-04-18	8.03	0.07	-0.86	2,004	8.10	8.14	8.03	1.36	-0.86	0.00
1816	2022-04-15	8.10	0.00	0.00	1,367	8.05	8.10	8.03	0.87	0.62	0.00
1815	2022-04-14	8.10	0.09	1.12	1,367	8.05	8.10	8.03	0.87	0.62	-0.62
1814	2022-04-13	8.01	0.08	-0.99	3,434	8.06	8.06	8.01	0.62	-0.62	0.50
1813	2022-04-12	8.09	0.14	-1.70	6,039	8.05	8.19	8.05	1.74	0.50	-0.37
1812	2022-04-11	8.23	0.03	0.37	2,172	8.10	8.23	8.10	1.60	1.60	-2.19
1811	2022-04-08	8.20	0.00	0.00	3,443	8.03	8.28	8.01	3.36	2.12	-1.22
1810	2022-04-07	8.20	0.10	-1.20	4,006	8.16	8.20	8.05	1.84	0.49	-2.07
1809	2022-04-06	8.30	0.01	0.12	14,641	8.64	8.64	8.12	6.02	-3.94	-1.69
1808	2022-04-05	8.29	0.29	3.62	14,299	8.36	8.49	8.00	5.86	-0.84	4.22
1807	2022-04-04	8.00	0.08	1.01	9,308	8.07	8.10	7.92	2.23	-0.87	4.50
1806	2022-04-01	7.92	0.06	-0.75	7,520	8.07	8.10	7.90	2.48	-1.86	1.89
1805	2022-03-31	7.98	0.04	-0.50	8,436	8.23	8.23	7.96	3.28	-3.04	1.13
1804	2022-03-30	8.02	0.02	0.25	17,317	8.04	8.30	7.96	4.23	-0.25	2.62
1803	2022-03-29	8.00	0.05	-0.62	3,191	8.15	8.15	8.00	1.84	-1.84	0.50
1802	2022-03-28	8.05	0.01	-0.12	3,711	8.09	8.13	8.00	1.61	-0.49	1.24
1801	2022-03-25	8.06	0.13	-1.59	6,673	8.01	8.18	8.00	2.25	0.62	0.37
1800	2022-03-24	8.19	0.12	1.49	1,271	8.04	8.19	8.04	1.87	1.87	-2.20
1799	2022-03-23	8.07	0.18	-2.18	5,646	8.37	8.52	8.02	5.97	-3.58	-0.37
1798	2022-03-22	8.25	0.18	-2.14	7,251	8.19	8.40	8.08	3.91	0.73	1.45
1797	2022-03-21	8.43	0.16	1.93	6,313	8.19	8.43	8.07	4.40	2.93	-2.85
1796	2022-03-18	8.27	0.26	3.25	5,462	8.01	8.27	8.01	3.25	3.25	-0.97
1795	2022-03-17	8.01	0.11	-1.35	3,267	8.00	8.17	7.99	2.25	0.12	0.00
1794	2022-03-16	8.12	0.14	1.75	19,695	8.19	8.33	7.98	4.27	-0.85	-1.48
1793	2022-03-15	7.98	0.03	-0.37	9,046	8.26	8.26	7.98	3.39	-3.39	2.63
1792	2022-03-14	8.01	0.11	1.39	24,449	8.12	8.26	7.90	4.43	-1.35	3.12
1791	2022-03-11	7.90	0.21	-2.59	5,354	8.05	8.20	7.90	3.73	-1.86	2.78
1790	2022-03-10	8.11	0.11	1.37	1,722	8.11	8.11	8.05	0.74	0.00	-0.74
1789	2022-03-09	8.00	0.27	-3.26	2,243	8.38	8.38	8.00	4.53	-4.53	1.37
1788	2022-03-08	8.27	0.26	3.25	3,889	8.62	8.50	8.12	4.41	-4.06	1.33
1787	2022-03-07	8.01	0.26	-3.14	5,355	8.46	8.69	8.01	8.04	-5.32	7.62
1786	2022-03-04	8.27	0.01	-0.12	9,838	8.37	8.59	8.15	5.26	-1.19	2.30
1785	2022-03-03	8.28	0.22	-2.59	5,976	8.13	8.63	8.13	6.15	1.85	1.09
1784	2022-03-02	8.50	0.24	2.91	23,555	8.56	8.65	8.30	4.09	-0.70	-4.35
1783	2022-03-01	8.26	0.31	-3.62	16,759	8.56	8.62	8.26	4.21	-3.50	3.63
1782	2022-02-28	8.57	0.12	-1.38	10,775	8.74	8.75	8.49	2.97	-1.95	-0.12
1781	2022-02-25	8.69	0.19	2.24	8,050	8.50	8.73	8.50	2.71	2.24	0.58
1780	2022-02-24	8.50	0.11	1.31	6,471	8.30	8.54	8.15	4.70	2.41	0.00
1779	2022-02-23	8.39	0.01	0.12	955	8.25	8.39	8.35	0.48	1.70	-1.07
1778	2022-02-22	8.38	0.16	-1.87	13,909	8.36	8.42	8.16	3.11	0.24	-1.55
1777	2022-02-18	8.54	0.14	1.67	2,872	8.15	8.55	8.15	4.91	4.79	-2.11
1776	2022-02-17	8.40	0.15	1.82	10,780	8.15	8.63	8.15	5.89	3.07	-2.98
1775	2022-02-16	8.25	0.01	0.12	483	8.25	8.25	8.06	2.30	0.00	-1.21
1774	2022-02-15	8.24	0.23	2.87	36,810	8.10	8.42	8.03	4.81	1.73	0.12
1773	2022-02-14	8.01	0.03	0.38	12,462	8.00	8.18	7.98	2.50	0.12	1.12
1772	2022-02-11	7.98	0.11	-1.36	4,404	8.00	8.00	7.96	0.50	-0.25	0.25
1771	2022-02-10	8.09	0.11	1.38	12,286	8.04	8.10	7.98	1.49	0.62	-1.11
1770	2022-02-09	7.98	0.03	0.38	538	8.03	8.04	7.93	1.37	-0.62	0.75
1769	2022-02-08	7.95	0.13	-1.61	6,627	8.15	8.15	7.81	4.17	-2.45	1.01
1768	2022-02-07	8.08	0.07	-0.86	2,552	8.07	8.17	8.06	1.36	0.12	0.87
1767	2022-02-05	8.15	0.00	0.00	1,004	8.20	8.24	8.05	2.32	-0.61	-0.98
1766	2022-02-04	8.15	0.08	-0.97	1,004	8.20	8.24	8.05	2.32	-0.61	0.61
1765	2022-02-03	8.23	0.01	-0.12	2,413	8.16	8.24	8.16	0.98	0.86	-0.36
1764	2022-02-02	8.24	0.04	0.49	3,349	8.24	8.24	8.20	0.49	0.00	-0.97
1763	2022-02-01	8.20	0.01	0.12	3,705	8.20	8.20	8.16	0.49	0.00	0.49
1762	2022-01-31	8.19	0.16	1.99	2,728	8.01	8.19	8.01	2.25	2.25	0.12
1761	2022-01-28	8.03	0.01	0.12	4,701	7.96	8.22	7.90	4.02	0.88	-0.25
1760	2022-01-27	8.02	0.03	-0.37	2,094	8.10	8.16	7.98	2.22	-0.99	-0.75
1759	2022-01-26	8.05	0.07	-0.86	2,774	8.15	8.15	8.04	1.35	-1.23	0.62
1758	2022-01-25	8.12	0.10	1.25	2,475	8.02	8.40	8.02	4.74	1.25	0.37
1757	2022-01-24	8.02	0.15	-1.84	3,018	8.05	8.17	8.02	1.86	-0.37	0.00
1756	2022-01-21	8.17	0.09	1.11	1,077	8.03	8.17	8.03	1.74	1.74	-1.47
1755	2022-01-20	8.08	0.07	-0.86	3,143	8.05	8.39	8.05	4.22	0.37	-0.62
1754	2022-01-19	8.15	0.01	-0.12	1,193	8.20	8.29	8.05	2.93	-0.61	-1.23
1753	2022-01-18	8.16	0.11	1.37	2,371	8.00	8.22	8.00	2.75	2.00	0.49
1752	2022-01-14	8.05	0.07	-0.86	5,114	8.02	8.11	8.00	1.37	0.37	-0.62
1751	2022-01-13	8.12	0.01	-0.12	6,109	8.02	8.16	8.00	2.00	1.25	-1.23
1750	2022-01-12	8.13	0.06	-0.73	1,279	8.17	8.17	8.11	0.73	-0.49	-1.35
1749	2022-01-11	8.19	0.02	-0.24	1,719	8.11	8.24	8.11	1.60	0.99	-0.24
1748	2022-01-10	8.21	0.08	0.98	3,155	8.16	8.29	8.15	1.72	0.61	-1.22
1747	2022-01-07	8.13	0.08	-0.97	2,326	8.00	8.14	8.00	1.75	1.63	0.37
1746	2022-01-06	8.21	0.08	-0.97	2,951	8.14	8.23	8.14	1.11	0.86	-2.56
1745	2022-01-05	8.29	0.18	2.22	1,823	8.26	8.29	8.10	2.30	0.36	-1.81
1744	2022-01-04	8.11	0.11	-1.34	4,899	8.19	8.21	8.10	1.34	-0.98	1.85
1743	2022-01-03	8.22	0.15	1.86	8,214	8.09	8.40	8.09	3.83	1.61	-0.36
1742	2021-12-31	8.07	0.06	0.75	18,260	8.06	8.11	7.97	1.74	0.12	0.25
1741	2021-12-30	8.01	0.09	-1.11	20,735	8.15	8.34	7.85	6.01	-1.72	0.62
1740	2021-12-29	8.10	0.13	-1.58	23,416	8.38	8.40	7.62	9.31	-3.34	0.62
1739	2021-12-28	8.23	0.14	1.73	5,105	8.09	8.24	8.07	2.10	1.73	1.82
1738	2021-12-27	8.09	0.19	-2.29	22,375	8.55	8.55	7.99	6.55	-5.38	0.00
1737	2021-12-23	8.28	0.08	0.98	2,567	8.45	8.45	8.20	2.96	-2.01	3.26
1736	2021-12-22	8.20	0.14	-1.68	7,685	8.30	8.42	8.11	3.73	-1.20	3.05
1735	2021-12-21	8.34	0.04	-0.48	36,061	8.38	8.45	8.17	3.34	-0.48	-0.48
1734	2021-12-20	8.38	0.12	-1.41	8,347	8.57	8.73	8.38	4.08	-2.22	0.00
1733	2021-12-17	8.50	0.10	-1.16	15,395	8.58	8.63	8.41	2.56	-0.93	0.82
1732	2021-12-16	8.60	0.10	-1.15	5,418	8.76	8.81	8.60	2.40	-1.83	-0.23
1731	2021-12-15	8.70	0.20	-2.25	10,407	8.90	8.90	8.70	2.25	-2.25	0.69
1730	2021-12-14	8.90	0.35	4.09	6,654	8.65	8.90	8.65	2.89	2.89	0.00
1729	2021-12-13	8.55	0.12	1.42	28,119	8.50	8.92	8.49	5.06	0.59	1.17
1728	2021-12-10	8.43	0.07	0.84	6,690	8.50	8.55	8.31	2.82	-0.82	0.83
1727	2021-12-09	8.36	0.01	-0.12	23,269	8.39	8.48	8.22	3.10	-0.36	1.67
1726	2021-12-08	8.37	0.25	-2.90	31,054	8.56	8.56	8.27	3.39	-2.22	0.24
1725	2021-12-07	8.62	0.41	-4.54	23,189	9.00	9.00	8.62	4.22	-4.22	-0.70
1724	2021-12-06	9.03	0.16	-1.74	13,928	9.08	9.25	8.88	4.07	-0.55	-0.33
1723	2021-12-03	9.19	0.22	-2.34	19,832	9.52	9.52	9.08	4.62	-3.47	-1.20
1722	2021-12-02	9.41	0.20	-2.08	25,263	9.19	9.41	9.19	2.39	2.39	1.17
1721	2021-12-01	9.61	0.14	-1.44	6,809	9.95	9.95	9.60	3.52	-3.42	-4.37
1720	2021-11-30	9.75	0.20	-2.01	14,412	9.90	9.90	9.61	2.93	-1.52	2.05
1719	2021-11-29	9.95	0.05	-0.50	5,565	10.00	10.07	9.91	1.60	-0.50	-0.50
1718	2021-11-26	10.00	0.22	-2.15	8,483	10.18	10.20	10.00	1.96	-1.77	0.00
1717	2021-11-24	10.22	0.08	0.79	8,261	10.10	10.29	10.00	2.87	1.19	-0.39
1716	2021-11-23	10.14	0.02	-0.20	15,887	10.45	10.45	9.91	5.17	-2.97	-0.39
1715	2021-11-22	10.16	0.21	-2.03	2,917	10.46	10.65	10.16	4.68	-2.87	2.85
1714	2021-11-19	10.37	0.27	-2.54	16,813	10.65	10.74	10.37	3.47	-2.63	0.87
1713	2021-11-18	10.64	0.24	2.31	8,101	10.29	10.86	10.29	5.54	3.40	0.09
1712	2021-11-17	10.40	0.20	-1.89	17,966	10.61	10.90	10.17	6.88	-1.98	-1.06
1711	2021-11-16	10.60	4.10	-27.89	70,517	11.51	11.51	10.60	7.91	-7.91	0.09
1710	2021-11-15	14.70	0.00	0.00	30,901	14.75	14.85	14.13	4.88	-0.34	-21.70
1709	2021-11-12	14.70	0.34	2.37	18,342	14.39	14.73	14.39	2.36	2.15	0.34
1708	2021-11-11	14.36	0.19	1.34	25,376	14.10	14.50	14.01	3.48	1.84	0.21
1707	2021-11-10	14.17	0.14	1.00	29,180	14.01	14.42	13.60	5.85	1.14	-0.49
1706	2021-11-09	14.03	1.31	-8.54	46,479	14.66	14.80	13.77	7.03	-4.30	-0.14
1705	2021-11-08	15.34	0.00	0.00	18,186	15.07	15.72	14.16	10.35	1.79	-4.43
1704	2021-11-05	15.34	0.95	-5.83	30,137	16.08	16.27	15.34	5.78	-4.60	-1.76
1703	2021-11-04	16.29	0.21	1.31	49,757	16.25	16.29	15.59	4.31	0.25	-1.29
1702	2021-11-03	16.08	0.09	0.56	39,094	15.97	16.20	15.80	2.50	0.69	1.06
1701	2021-11-02	15.99	0.46	2.96	68,465	15.53	16.00	15.53	3.03	2.96	-0.13
1700	2021-11-01	15.53	0.20	1.30	50,431	15.46	15.53	14.90	4.08	0.45	0.00
1699	2021-10-29	15.33	0.61	4.14	61,561	15.00	15.43	14.93	3.33	2.20	0.85
1698	2021-10-28	14.72	0.52	3.66	29,765	14.44	14.99	14.25	5.12	1.94	1.90
1697	2021-10-27	14.20	0.70	5.19	16,495	14.39	14.39	14.05	2.36	-1.32	1.69
1696	2021-10-26	13.50	1.77	15.09	49,741	13.00	14.15	13.00	8.85	3.85	6.59
1695	2021-10-25	11.73	0.00	0.00	757	11.73	11.80	11.73	0.60	0.00	10.83
1694	2021-10-22	11.73	0.38	3.35	989	11.56	11.73	11.47	2.25	1.47	0.00
1693	2021-10-21	11.35	0.05	-0.44	766	11.55	11.79	11.35	3.81	-1.73	1.85
1692	2021-10-20	11.40	0.02	0.18	825	11.49	11.51	11.40	0.96	-0.78	1.32
1691	2021-10-19	11.38	0.54	-4.53	398	11.64	11.88	11.38	4.30	-2.23	0.97
1690	2021-10-18	11.92	0.00	0.00	461	11.92	11.98	11.88	0.84	0.00	-2.35
1689	2021-10-15	11.92	0.00	0.00	377	11.92	12.03	11.80	1.93	0.00	0.00
1688	2021-10-14	11.92	0.02	-0.17	213	11.92	12.03	11.92	0.92	0.00	0.00
1687	2021-10-13	11.94	0.20	1.70	489	11.94	11.94	11.72	1.84	0.00	-0.17
1686	2021-10-12	11.74	0.17	-1.43	393	11.75	12.00	11.51	4.17	-0.09	1.70
1685	2021-10-11	11.91	0.07	0.59	981	11.95	11.99	11.79	1.67	-0.33	-1.34
1684	2021-10-08	11.84	0.16	1.37	2,798	11.36	11.90	11.36	4.75	4.23	0.93
1683	2021-10-07	11.68	0.33	2.91	1,370	11.35	11.68	11.35	2.91	2.91	-2.74
1682	2021-10-06	11.35	0.05	-0.44	1,217	11.49	11.51	11.35	1.39	-1.22	0.00
1681	2021-10-05	11.40	0.25	-2.15	1,210	11.45	11.84	11.40	3.84	-0.44	0.79
1680	2021-10-04	11.65	0.04	0.34	1,140	11.70	12.02	11.60	3.59	-0.43	-1.72
1679	2021-10-01	11.61	0.21	1.84	2,065	11.62	11.75	11.32	3.70	-0.09	0.78
1678	2021-09-30	11.40	0.40	-3.39	967	11.58	11.87	11.40	4.06	-1.55	1.93
1677	2021-09-29	11.80	0.00	0.00	381	11.95	11.95	11.58	3.10	-1.26	-1.86
1676	2021-09-28	11.80	0.00	0.00	241	11.80	11.80	11.80	0.00	0.00	1.27
1675	2021-09-27	11.80	0.03	0.25	641	12.16	12.16	11.77	3.21	-2.96	0.00
1674	2021-09-24	11.77	0.47	4.16	1,397	11.30	12.39	11.30	9.65	4.16	3.31
1673	2021-09-23	11.30	0.46	-3.91	4,055	11.84	11.84	11.25	4.98	-4.56	0.00
1672	2021-09-22	11.76	0.00	0.00	87	11.76	11.76	11.76	0.00	0.00	0.68
1671	2021-09-21	11.76	0.13	-1.09	1,645	12.04	12.04	11.76	2.33	-2.33	0.00
1670	2021-09-20	11.89	0.18	-1.49	31,612	12.43	12.44	11.82	4.99	-4.34	1.26
1669	2021-09-17	12.07	0.25	2.12	4,822	11.91	12.07	11.82	2.10	1.34	2.98
1668	2021-09-16	11.82	0.20	-1.66	6,309	12.78	12.78	11.82	7.51	-7.51	0.76
1667	2021-09-15	12.02	0.01	-0.08	574	12.43	12.43	12.02	3.30	-3.30	6.32
1666	2021-09-14	12.03	0.67	-5.28	2,176	12.12	12.30	12.02	2.31	-0.74	3.33
1665	2021-09-13	12.70	0.56	4.61	526	12.70	12.70	12.15	4.33	0.00	-4.57
1664	2021-09-10	12.14	0.03	-0.25	5,406	12.16	12.35	12.12	1.89	-0.16	4.61
1663	2021-09-09	12.17	0.05	0.41	919	12.12	12.27	12.12	1.24	0.41	-0.08
1662	2021-09-08	12.12	0.13	-1.06	1,779	12.17	12.28	12.12	1.31	-0.41	0.00
1661	2021-09-07	12.25	0.58	-4.52	517	12.28	12.59	12.25	2.77	-0.24	-0.65
1660	2021-09-03	12.83	0.00	0.00	88	12.73	12.73	12.38	2.75	0.79	-4.29
1659	2021-09-02	12.83	0.27	2.15	459	12.83	12.83	12.60	1.79	0.00	-0.78
1658	2021-09-01	12.56	0.30	2.45	1,937	12.52	12.56	12.52	0.32	0.32	2.15
1657	2021-08-31	12.26	0.06	-0.49	699	12.32	12.52	12.26	2.11	-0.49	2.12
1656	2021-08-30	12.32	0.06	-0.48	3,280	12.40	12.40	12.32	0.65	-0.65	0.00
1655	2021-08-27	12.38	0.04	-0.32	544	12.38	12.51	12.38	1.05	0.00	0.16
1654	2021-08-26	12.42	0.03	-0.24	1,380	12.44	12.52	12.38	1.13	-0.16	-0.32
1653	2021-08-25	12.45	0.01	0.08	337	12.45	12.45	12.29	1.29	0.00	-0.08
1652	2021-08-24	12.44	0.39	3.24	1,689	12.34	12.44	12.32	0.97	0.81	0.08
1651	2021-08-23	12.05	0.35	2.99	20,103	12.00	12.69	11.97	6.00	0.42	2.41
1650	2021-08-20	11.70	0.05	-0.43	1,843	11.85	11.85	11.68	1.43	-1.27	2.56
1649	2021-08-19	11.75	0.00	0.00	1,051	11.75	11.76	11.75	0.09	0.00	0.85
1648	2021-08-18	11.75	0.10	-0.84	2,475	11.75	11.84	11.75	0.77	0.00	0.00
1647	2021-08-17	11.85	0.10	0.85	1,332	11.78	11.85	11.75	0.85	0.59	-0.84
1646	2021-08-16	11.75	0.10	-0.84	4,916	11.76	11.81	11.75	0.51	-0.09	0.26
1645	2021-08-13	11.85	0.10	0.85	1,836	11.80	11.85	11.77	0.68	0.42	-0.76
1644	2021-08-12	11.75	0.10	-0.84	3,326	11.93	11.93	11.75	1.51	-1.51	0.43
1643	2021-08-11	11.85	0.01	0.08	2,273	11.82	11.92	11.75	1.44	0.25	0.68
1642	2021-08-10	11.84	0.01	-0.08	669	11.75	11.84	11.75	0.77	0.77	-0.17
1641	2021-08-09	11.85	0.00	0.00	117	11.78	11.78	11.76	0.17	0.59	-0.84
1640	2021-08-06	11.85	0.08	-0.67	2,009	11.89	11.89	11.82	0.59	-0.34	-0.59
1639	2021-08-05	11.93	0.12	1.02	107	11.93	11.93	11.80	1.09	0.00	-0.34
1638	2021-08-04	11.81	0.04	-0.34	868	11.96	11.98	11.81	1.42	-1.25	1.02
1637	2021-08-03	11.85	0.12	-1.00	2,362	11.97	11.97	11.76	1.75	-1.00	0.93
1636	2021-08-02	11.97	0.17	1.44	2,254	11.96	11.99	11.86	1.09	0.08	0.00
1635	2021-07-30	11.80	0.15	-1.26	224	11.80	11.81	11.80	0.08	0.00	1.36
1634	2021-07-29	11.95	0.00	0.00	1,713	12.00	12.04	11.94	0.83	-0.42	-1.26
1633	2021-07-28	11.95	0.15	1.27	348	11.95	11.95	11.75	1.67	0.00	0.42
1632	2021-07-27	11.80	0.09	0.77	729	11.81	11.90	11.71	1.61	-0.08	1.27
1631	2021-07-26	11.71	0.04	0.34	416	11.72	11.72	11.71	0.09	-0.09	0.85
1630	2021-07-23	11.67	0.23	-1.93	1,611	11.99	11.99	11.67	2.67	-2.67	0.43
1629	2021-07-22	11.90	0.45	3.93	1,556	11.65	11.97	11.46	4.38	2.15	0.76
1628	2021-07-21	11.45	0.09	0.79	2,960	11.41	11.50	11.23	2.37	0.35	1.75
1627	2021-07-20	11.36	0.16	1.43	3,477	11.46	11.50	11.23	2.36	-0.87	0.44
1626	2021-07-19	11.20	0.04	-0.36	7,157	11.24	11.35	11.10	2.22	-0.36	2.32
1625	2021-07-16	11.24	0.36	-3.10	2,390	11.20	11.38	11.20	1.61	0.36	0.00
1624	2021-07-15	11.60	0.37	3.29	246	11.20	11.60	11.20	3.57	3.57	-3.45
1623	2021-07-14	11.23	0.31	-2.69	1,797	11.15	11.46	11.15	2.78	0.72	-0.27
1622	2021-07-13	11.54	0.24	2.12	2,485	11.23	11.54	11.23	2.76	2.76	-3.38
1621	2021-07-12	11.30	0.00	0.00	3,459	11.30	11.30	11.21	0.80	0.00	-0.62
1620	2021-07-09	11.30	0.03	-0.26	2,666	11.30	11.60	11.30	2.65	0.00	0.00
1619	2021-07-08	11.33	0.32	-2.75	796	11.63	11.63	11.30	2.84	-2.58	-0.26
1618	2021-07-07	11.65	0.19	1.66	500	11.65	11.65	11.46	1.63	0.00	-0.17
1617	2021-07-06	11.46	0.06	0.53	1,227	11.46	11.47	11.43	0.35	0.00	1.66
1616	2021-07-02	11.40	0.14	1.24	2,314	11.26	11.43	11.25	1.60	1.24	0.53
1615	2021-07-01	11.26	0.05	-0.44	390	11.31	11.31	11.26	0.44	-0.44	0.00
1614	2021-06-30	11.31	0.36	-3.08	3,773	11.83	11.83	11.23	5.07	-4.40	0.00
1613	2021-06-29	11.67	0.30	2.64	2,981	11.50	11.67	11.31	3.13	1.48	1.37
1612	2021-06-28	11.37	0.29	-2.49	1,078	11.63	11.63	11.37	2.24	-2.24	1.14
1611	2021-06-25	11.66	0.23	2.01	9,261	11.32	11.66	11.32	3.00	3.00	-0.26
1610	2021-06-24	11.43	0.06	0.53	2,503	11.44	11.44	11.25	1.66	-0.09	-0.96
1609	2021-06-23	11.37	0.00	0.00	360	11.16	11.39	11.15	2.15	1.88	0.62
1608	2021-06-22	11.37	0.27	2.43	3,695	11.16	11.37	11.12	2.24	1.88	-1.85
1607	2021-06-21	11.10	0.18	-1.60	1,684	11.46	11.46	11.01	3.93	-3.14	0.54
1606	2021-06-18	11.28	0.00	0.00	2,745	11.13	11.28	11.13	1.35	1.35	1.60
1605	2021-06-17	11.28	0.12	1.08	1,505	11.16	11.28	11.13	1.34	1.08	-1.33
1604	2021-06-16	11.16	0.02	0.18	1,504	11.15	11.16	11.15	0.09	0.09	0.00
1603	2021-06-15	11.14	0.00	0.00	2,471	11.20	11.20	11.10	0.89	-0.54	0.09
1602	2021-06-14	11.14	0.22	-1.94	3,458	11.43	11.43	11.10	2.89	-2.54	0.54
1601	2021-06-11	11.36	0.23	2.07	1,618	11.25	11.39	11.10	2.58	0.98	0.62
1600	2021-06-09	11.13	0.03	0.27	524	11.22	11.22	11.13	0.80	-0.80	1.08
1599	2021-06-08	11.10	0.17	-1.51	3,052	11.28	11.28	11.10	1.60	-1.60	1.08
1598	2021-06-07	11.27	0.13	1.17	1,615	11.15	11.30	11.10	1.79	1.08	0.09
1597	2021-06-04	11.14	0.03	0.27	6,831	11.06	11.27	11.06	1.90	0.72	0.09
1596	2021-06-03	11.11	0.03	0.27	616	11.07	11.12	11.07	0.45	0.36	-0.45
1595	2021-06-02	11.08	0.07	0.64	5,147	11.01	11.14	11.01	1.18	0.64	-0.09
1594	2021-06-01	11.01	0.01	-0.09	6,280	11.07	11.14	11.01	1.17	-0.54	0.00
1593	2021-05-28	11.02	0.09	-0.81	5,020	11.01	11.37	11.01	3.27	0.09	0.45
1592	2021-05-27	11.11	0.05	0.45	2,792	11.42	11.43	11.06	3.24	-2.71	-0.90
1591	2021-05-26	11.06	0.05	0.45	1,182	11.01	11.07	11.01	0.54	0.45	3.25
1590	2021-05-25	11.01	0.13	-1.17	16,953	11.20	11.40	11.01	3.48	-1.70	0.00
1589	2021-05-24	11.14	0.24	-2.11	7,455	11.63	11.75	11.14	5.25	-4.21	0.54
1588	2021-05-21	11.38	0.08	0.71	6,287	11.38	11.38	11.29	0.79	0.00	2.20
1587	2021-05-20	11.30	0.15	-1.31	879	11.48	11.48	11.30	1.57	-1.57	0.71
1586	2021-05-19	11.45	0.14	1.24	5,981	11.50	11.50	11.29	1.83	-0.43	0.26
1585	2021-05-18	11.31	0.04	0.35	6,525	11.21	11.50	11.21	2.59	0.89	1.68
1584	2021-05-17	11.27	0.20	1.81	3,079	11.50	11.50	11.23	2.35	-2.00	-0.53
1583	2021-05-14	11.07	0.13	-1.16	5,524	11.00	11.59	11.00	5.36	0.64	3.88
1582	2021-05-13	11.20	1.87	-14.31	35,222	12.84	13.00	10.77	17.37	-12.77	-1.79
1581	2021-05-12	13.07	1.11	9.28	42,680	12.00	13.07	11.52	12.92	8.92	-1.76
1580	2021-05-11	11.96	0.09	-0.75	12,690	12.00	12.00	11.36	5.33	-0.33	0.33
1579	2021-05-10	12.05	0.65	5.70	29,166	11.40	12.30	11.40	7.89	5.70	-0.41
1578	2021-05-07	11.40	0.19	1.69	7,751	11.40	11.40	10.88	4.56	0.00	0.00
1577	2021-05-06	11.21	0.20	-1.75	900	11.20	11.36	11.20	1.43	0.09	1.69
1576	2021-05-05	11.41	0.22	1.97	604	11.18	11.41	11.18	2.06	2.06	-1.84
1575	2021-05-04	11.19	0.02	0.18	11,092	11.17	11.21	10.88	2.95	0.18	-0.09
1574	2021-05-03	11.17	0.08	-0.71	4,588	11.12	11.31	11.03	2.52	0.45	0.00
1573	2021-04-30	11.25	0.60	5.63	4,797	10.81	11.25	10.57	6.29	4.07	-1.16
1572	2021-04-29	10.65	0.12	1.14	8,276	10.60	10.99	10.60	3.68	0.47	1.50
1571	2021-04-28	10.53	0.24	-2.23	14,115	10.94	10.94	10.52	3.84	-3.75	0.66
1570	2021-04-27	10.77	0.13	-1.19	3,591	10.86	10.90	10.76	1.29	-0.83	1.58
1569	2021-04-26	10.90	0.23	-2.07	53,275	11.05	11.10	10.86	2.17	-1.36	-0.37
1568	2021-04-23	11.13	0.11	1.00	16,770	10.99	11.13	10.99	1.27	1.27	-0.72
1567	2021-04-22	11.02	0.02	0.18	10,807	11.00	11.12	10.98	1.27	0.18	-0.27
1566	2021-04-21	11.00	0.00	0.00	4,510	10.99	11.06	10.97	0.82	0.09	0.00
1565	2021-04-20	11.00	0.01	-0.09	8,201	11.00	11.05	10.95	0.91	0.00	-0.09
1564	2021-04-19	11.01	0.01	0.09	16,095	10.95	11.11	10.95	1.46	0.55	-0.09
1563	2021-04-16	11.00	0.00	0.00	4,054	11.00	11.16	10.96	1.82	0.00	-0.45
1562	2021-04-15	11.00	0.00	0.00	4,054	11.00	11.16	10.96	1.82	0.00	0.00
1561	2021-04-14	11.00	0.14	-1.26	3,296	11.08	11.15	11.00	1.35	-0.72	0.00
1560	2021-04-13	11.14	0.09	0.81	4,527	11.13	11.14	10.95	1.71	0.09	-0.54
1559	2021-04-12	11.05	0.09	-0.81	3,389	11.00	11.14	11.00	1.27	0.45	0.72
1558	2021-04-09	11.14	0.10	0.91	8,458	11.16	11.16	11.00	1.43	-0.18	-1.26
1557	2021-04-08	11.04	0.10	-0.90	3,834	11.03	11.18	11.03	1.36	0.09	1.09
1556	2021-04-07	11.14	0.08	0.72	52,658	11.15	11.21	11.03	1.61	-0.09	-0.99
1555	2021-04-06	11.06	0.09	-0.81	2,436	11.37	11.37	11.06	2.73	-2.73	0.81
1554	2021-04-05	11.15	0.04	0.36	1,321	10.98	11.15	10.98	1.55	1.55	1.97
1553	2021-04-01	11.11	0.10	0.91	1,687	11.00	11.11	11.00	1.00	1.00	-1.17
1552	2021-03-31	11.01	0.09	-0.81	2,304	11.03	11.11	10.79	2.90	-0.18	-0.09
1551	2021-03-30	11.10	0.03	0.27	1,480	10.93	11.11	11.05	0.55	1.56	-0.63
1550	2021-03-29	11.07	0.04	0.36	3,721	11.04	11.22	11.03	1.72	0.27	-1.26
1549	2021-03-26	11.03	0.00	0.00	1,701	11.01	11.04	11.01	0.27	0.18	0.09
1548	2021-03-25	11.03	0.23	2.13	4,351	10.80	11.11	10.80	2.87	2.13	-0.18
1547	2021-03-24	10.80	0.14	1.31	10,463	10.77	10.82	10.50	2.97	0.28	0.00
1546	2021-03-23	10.66	0.14	-1.30	116	10.74	10.78	10.66	1.12	-0.74	1.03
1545	2021-03-22	10.80	0.02	0.19	20,786	10.77	11.12	10.77	3.25	0.28	-0.56
1544	2021-03-19	10.78	0.12	-1.10	14,689	10.91	11.25	10.77	4.40	-1.19	-0.09
1543	2021-03-18	10.90	0.07	0.65	7,132	10.60	11.23	10.60	5.94	2.83	0.09
1542	2021-03-17	10.83	0.04	0.37	17,663	10.71	11.27	10.60	6.26	1.12	-2.12
1541	2021-03-16	10.79	0.16	-1.46	5,933	10.72	11.00	10.70	2.80	0.65	-0.74
1540	2021-03-15	10.95	0.23	2.15	7,134	10.67	11.00	10.65	3.28	2.62	-2.10
1539	2021-03-12	10.72	0.28	-2.55	6,200	10.87	10.99	10.62	3.40	-1.38	-0.47
1538	2021-03-11	11.00	0.55	5.26	9,232	10.55	11.07	10.43	6.07	4.27	-1.18
1537	2021-03-10	10.45	0.04	-0.38	9,904	10.33	10.60	10.33	2.61	1.16	0.96
1536	2021-03-09	10.49	0.10	0.96	7,129	10.47	10.50	10.30	1.91	0.19	-1.53
1535	2021-03-08	10.39	0.08	-0.76	14,302	10.45	10.50	10.31	1.82	-0.57	0.77
1534	2021-03-05	10.47	0.02	-0.19	10,176	10.32	10.47	10.19	2.71	1.45	-0.19
1533	2021-03-04	10.49	0.06	0.58	6,886	10.45	10.49	10.25	2.30	0.38	-1.62
1532	2021-03-03	10.43	0.12	-1.14	4,535	10.41	10.50	10.41	0.86	0.19	0.19
1531	2021-03-02	10.55	0.30	2.93	2,776	10.54	10.55	10.49	0.57	0.09	-1.33
1530	2021-03-01	10.25	0.27	-2.57	12,888	10.51	10.61	10.25	3.43	-2.47	2.83

PATI Investment Calculator

This calculator shows the potential of PATI stock.
Just pick a start date, end date and click Calculate.

Ticker:

PATI

Date start:

2015-02-02 open

Date end:

2023-02-23 close

Duration:

8 years 23 days

Trading days:

2,028

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2015-02-02 open

1,000.00

Shares bought: 55.56

Stock price: 18.00

SELL

Value on 2023-02-23 close

617.22

Dividends (1)

28.35%

+175.00

Stock growth

71.65%

-557.78

NET: -382.78

Total ROI: -38.28% (0.62x)

Annualised: -5.81% (0.94x)

Dividends ROI: +17.50% (1.18x)

Dividend Yield: +2.02% (1.02x)

Stock price: 7.96

Duration: 8 years 23 days

Trading days: 2,028

SELL

Value on 2023-02-23 close

442.22

NET: -557.78

ROI: -55.78% (0.44x)

Annualised: -9.62% (0.90x)

Stock price: 7.96

Duration: 8 years 23 days

Trading days: 2,028

Click here to calculate the HIGHEST and LOWEST values of your investment.

PATI Monthly statistics

This section shows monthly performance of PATI stock.
There are 97 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	7.99 2023-02-02	7.68 2023-02-01	7.83 2023-02-01	7.96 2023-02-23	1.66	2.04	-1.92
2023 January	18	8.00 2023-01-12	7.05 2023-01-03	7.14 2023-01-03	7.85 2023-01-31	9.94	12.04	-1.26
2022 December	21	8.40 2022-12-02	6.95 2022-12-30	8.20 2022-12-01	7.03 2022-12-30	-14.27	2.44	-15.24
2022 November	21	8.63 2022-11-01	7.93 2022-11-21	8.41 2022-11-01	8.40 2022-11-30	-0.12	2.62	-5.71
2022 October	21	8.72 2022-10-31	7.86 2022-10-03	7.86 2022-10-03	8.41 2022-10-31	7.00	10.94	0.00
2022 September	21	8.23 2022-09-07	7.62 2022-09-13	7.72 2022-09-01	7.86 2022-09-30	1.81	6.61	-1.30
2022 August	23	8.21 2022-08-23	7.42 2022-08-01	7.60 2022-08-01	7.72 2022-08-31	1.58	8.03	-2.37
2022 July	20	7.79 2022-07-21	7.18 2022-07-06	7.72 2022-07-01	7.52 2022-07-29	-2.59	0.91	-6.99
2022 June	21	8.00 2022-06-08	7.06 2022-06-24	7.48 2022-06-01	7.44 2022-06-30	-0.53	6.95	-5.61
2022 May	21	8.10 2022-05-17	7.39 2022-05-26	7.86 2022-05-02	7.49 2022-05-31	-4.71	3.05	-5.98
2022 April	21	8.64 2022-04-06	7.79 2022-04-29	8.07 2022-04-01	7.99 2022-04-29	-0.99	7.06	-3.47
2022 March	23	8.69 2022-03-07	7.90 2022-03-14	8.56 2022-03-01	7.98 2022-03-31	-6.78	1.52	-7.71
2022 February	20	8.75 2022-02-28	7.81 2022-02-08	8.20 2022-02-01	8.57 2022-02-28	4.51	6.71	-4.76
2022 January	20	8.40 2022-01-25	7.90 2022-01-28	8.09 2022-01-03	8.19 2022-01-31	1.24	3.83	-2.35
2021 December	22	9.95 2021-12-01	7.62 2021-12-29	9.95 2021-12-01	8.07 2021-12-31	-18.89	0.00	-23.42
2021 November	21	16.29 2021-11-04	9.61 2021-11-30	15.46 2021-11-01	9.75 2021-11-30	-36.93	5.37	-37.84
2021 October	21	15.43 2021-10-29	11.32 2021-10-01	11.62 2021-10-01	15.33 2021-10-29	31.93	32.79	-2.58
2021 September	21	12.83 2021-09-02	11.25 2021-09-23	12.52 2021-09-01	11.40 2021-09-30	-8.95	2.48	-10.14
2021 August	22	12.69 2021-08-23	11.68 2021-08-20	11.96 2021-08-02	12.26 2021-08-31	2.51	6.10	-2.34
2021 July	21	12.04 2021-07-29	11.10 2021-07-19	11.31 2021-07-01	11.80 2021-07-30	4.33	6.45	-1.86
2021 June	21	11.83 2021-06-30	11.01 2021-06-21	11.07 2021-06-01	11.31 2021-06-30	2.17	6.87	-0.54
2021 May	20	13.07 2021-05-12	10.77 2021-05-13	11.12 2021-05-03	11.02 2021-05-28	-0.90	17.54	-3.15
2021 April	21	11.37 2021-04-06	10.52 2021-04-28	11.00 2021-04-01	11.25 2021-04-30	2.27	3.36	-4.36
2021 March	23	11.27 2021-03-17	10.19 2021-03-05	10.51 2021-03-01	11.01 2021-03-31	4.76	7.23	-3.04
2021 February	19	10.74 2021-02-23	8.69 2021-02-03	8.83 2021-02-01	10.52 2021-02-26	19.14	21.63	-1.59
2021 January	19	9.08 2021-01-28	8.55 2021-01-04	8.93 2021-01-04	8.91 2021-01-29	-0.22	1.68	-4.26
2020 December	22	13.00 2020-12-11	8.42 2020-12-31	10.00 2020-12-01	8.78 2020-12-31	-12.20	30.00	-15.80
2020 November	20	10.37 2020-11-30	8.10 2020-11-03	9.85 2020-11-02	10.06 2020-11-30	2.13	5.28	-17.77
2020 October	22	10.64 2020-10-21	8.56 2020-10-06	8.84 2020-10-01	9.32 2020-10-30	5.43	20.36	-3.17
2020 September	21	9.29 2020-09-25	8.51 2020-09-08	8.90 2020-09-01	8.95 2020-09-30	0.56	4.38	-4.38
2020 August	21	9.50 2020-08-07	8.47 2020-08-28	8.89 2020-08-03	8.55 2020-08-31	-3.82	6.86	-4.72
2020 July	22	9.60 2020-07-30	8.25 2020-07-17	8.33 2020-07-01	9.01 2020-07-31	8.16	15.25	-0.96
2020 June	22	8.93 2020-06-16	8.30 2020-06-02	8.40 2020-06-01	8.33 2020-06-30	-0.83	6.31	-1.19
2020 May	20	8.94 2020-05-01	8.06 2020-05-27	8.94 2020-05-01	8.40 2020-05-29	-6.04	0.00	-9.84
2020 April	21	10.82 2020-04-03	8.30 2020-04-24	9.25 2020-04-01	8.94 2020-04-30	-3.35	16.97	-10.27
2020 March	22	14.63 2020-03-16	8.31 2020-03-23	12.20 2020-03-02	9.25 2020-03-31	-24.18	19.92	-31.89
2020 February	19	13.69 2020-02-06	11.81 2020-02-03	12.08 2020-02-03	12.20 2020-02-28	0.99	13.33	-2.24
2020 January	21	21.26 2020-01-09	11.22 2020-01-30	19.88 2020-01-02	12.09 2020-01-31	-39.19	6.94	-43.56
2019 December	21	20.20 2019-12-23	16.78 2019-12-12	17.54 2019-12-02	19.48 2019-12-31	11.06	15.17	-4.33
2019 November	20	18.37 2019-11-26	17.30 2019-11-21	18.00 2019-11-01	18.02 2019-11-29	0.11	2.06	-3.89
2019 October	23	18.80 2019-10-21	17.00 2019-10-10	17.90 2019-10-01	18.00 2019-10-31	0.56	5.03	-5.03
2019 September	20	19.00 2019-09-30	16.01 2019-09-24	18.25 2019-09-03	17.90 2019-09-30	-1.92	4.11	-12.27
2019 August	22	19.40 2019-08-06	16.75 2019-08-15	17.50 2019-08-01	18.25 2019-08-30	4.29	10.86	-4.29
2019 July	22	18.90 2019-07-25	16.80 2019-07-19	17.06 2019-07-01	17.10 2019-07-31	0.23	10.79	-1.52
2019 June	20	19.00 2019-06-11	16.97 2019-06-28	18.40 2019-06-03	16.97 2019-06-28	-7.77	3.26	-7.77
2019 May	22	19.25 2019-05-10	17.99 2019-05-17	18.69 2019-05-01	18.35 2019-05-31	-1.82	3.00	-3.75
2019 April	21	19.25 2019-04-11	18.65 2019-04-18	18.80 2019-04-01	18.69 2019-04-30	-0.59	2.39	-0.80
2019 March	21	19.88 2019-03-21	18.51 2019-03-04	18.51 2019-03-01	18.80 2019-03-29	1.57	7.40	0.00
2019 February	19	19.50 2019-02-27	18.40 2019-02-11	19.10 2019-02-01	18.51 2019-02-28	-3.09	2.09	-3.66
2019 January	21	19.75 2019-01-07	18.46 2019-01-10	19.71 2019-01-02	19.50 2019-01-31	-1.07	0.20	-6.34
2018 December	19	20.53 2018-12-12	18.39 2018-12-11	19.65 2018-12-03	19.71 2018-12-31	0.31	4.48	-6.41
2018 November	21	21.24 2018-11-27	19.65 2018-11-30	19.74 2018-11-01	19.65 2018-11-30	-0.46	7.60	-0.46
2018 October	23	20.59 2018-10-31	19.25 2018-10-01	19.42 2018-10-01	20.59 2018-10-31	6.02	6.02	-0.88
2018 September	19	21.10 2018-09-21	18.15 2018-09-11	20.10 2018-09-04	19.23 2018-09-28	-4.33	4.98	-9.70
2018 August	23	21.95 2018-08-13	20.16 2018-08-15	21.45 2018-08-01	20.60 2018-08-31	-3.96	2.33	-6.01
2018 July	21	22.20 2018-07-06	20.40 2018-07-05	21.15 2018-07-02	21.30 2018-07-31	0.71	4.96	-3.55
2018 June	21	23.80 2018-06-05	19.00 2018-06-04	19.00 2018-06-01	21.01 2018-06-29	10.58	25.26	0.00
2018 May	22	19.00 2018-05-09	18.00 2018-05-01	18.23 2018-05-01	18.75 2018-05-31	2.85	4.22	-1.26
2018 April	21	20.00 2018-04-12	18.00 2018-04-30	18.55 2018-04-02	18.00 2018-04-30	-2.96	7.82	-2.96
2018 March	21	19.88 2018-03-06	18.50 2018-03-28	18.86 2018-03-01	19.00 2018-03-29	0.74	5.41	-1.91
2018 February	19	21.00 2018-02-01	18.86 2018-02-28	19.53 2018-02-01	18.86 2018-02-28	-3.43	7.53	-3.43
2018 January	21	20.14 2018-01-31	17.21 2018-01-03	17.38 2018-01-02	19.53 2018-01-31	12.37	15.88	-0.98
2017 December	20	17.85 2017-12-29	16.72 2017-12-15	17.62 2017-12-01	17.38 2017-12-29	-1.36	1.31	-5.11
2017 November	21	19.65 2017-11-02	17.37 2017-11-30	19.65 2017-11-01	17.62 2017-11-30	-10.33	0.00	-11.60
2017 October	22	20.10 2017-10-18	19.31 2017-10-13	19.52 2017-10-02	19.65 2017-10-31	0.67	2.97	-1.08
2017 September	20	20.99 2017-09-11	18.75 2017-09-19	20.33 2017-09-01	19.94 2017-09-29	-1.92	3.25	-7.77
2017 August	23	20.88 2017-08-28	18.70 2017-08-07	19.00 2017-08-01	19.31 2017-08-31	1.63	9.89	-1.58
2017 July	20	21.04 2017-07-21	17.77 2017-07-03	17.86 2017-07-03	19.00 2017-07-31	6.38	17.81	-0.50
2017 June	22	19.20 2017-06-02	17.60 2017-06-08	19.10 2017-06-01	17.87 2017-06-30	-6.44	0.52	-7.85
2017 May	22	21.00 2017-05-03	19.00 2017-05-30	20.75 2017-05-01	19.35 2017-05-31	-6.75	1.20	-8.43
2017 April	19	23.56 2017-04-04	20.75 2017-04-28	23.16 2017-04-03	20.75 2017-04-28	-10.41	1.73	-10.41
2017 March	23	23.86 2017-03-23	20.50 2017-03-07	22.75 2017-03-01	22.50 2017-03-31	-1.10	4.88	-9.89
2017 February	19	25.27 2017-02-09	22.20 2017-02-13	23.92 2017-02-01	23.05 2017-02-28	-3.64	5.64	-7.19
2017 January	20	27.32 2017-01-25	21.55 2017-01-03	23.20 2017-01-03	25.97 2017-01-31	11.94	17.76	-7.11
2016 December	21	25.87 2016-12-05	21.72 2016-12-30	23.30 2016-12-01	21.93 2016-12-30	-5.88	11.03	-6.78
2016 November	21	26.42 2016-11-29	21.10 2016-11-03	21.12 2016-11-01	23.35 2016-11-30	10.56	25.09	-0.09
2016 October	21	21.37 2016-10-27	20.52 2016-10-03	20.66 2016-10-03	21.12 2016-10-31	2.23	3.44	-0.68
2016 September	21	21.47 2016-09-12	20.50 2016-09-26	21.08 2016-09-01	20.73 2016-09-30	-1.66	1.85	-2.75
2016 August	23	23.14 2016-08-01	20.51 2016-08-19	23.14 2016-08-01	21.08 2016-08-31	-8.90	0.00	-11.37
2016 July	20	21.50 2016-07-29	19.16 2016-07-01	19.50 2016-07-01	21.50 2016-07-29	10.26	10.26	-1.74
2016 June	22	20.70 2016-06-01	19.22 2016-06-06	20.70 2016-06-01	19.45 2016-06-30	-6.04	0.00	-7.15
2016 May	21	21.45 2016-05-03	19.00 2016-05-20	20.50 2016-05-02	20.70 2016-05-31	0.98	4.63	-7.32
2016 April	21	21.07 2016-04-18	17.89 2016-04-26	20.50 2016-04-01	20.50 2016-04-29	0.00	2.78	-12.73
2016 March	22	21.98 2016-03-18	20.19 2016-03-21	21.09 2016-03-01	20.22 2016-03-31	-4.13	4.22	-4.27
2016 February	20	22.36 2016-02-01	21.00 2016-02-29	22.36 2016-02-01	21.00 2016-02-29	-6.08	0.00	-6.08
2016 January	19	23.23 2016-01-08	19.25 2016-01-15	22.50 2016-01-04	22.36 2016-01-29	-0.62	3.24	-14.44
2015 December	22	26.09 2015-12-17	21.50 2015-12-30	23.70 2015-12-01	22.50 2015-12-31	-5.06	10.08	-9.28
2015 November	20	24.69 2015-11-19	22.05 2015-11-16	22.46 2015-11-02	23.54 2015-11-30	4.81	9.93	-1.83
2015 October	22	24.25 2015-10-14	22.08 2015-10-29	24.25 2015-10-01	22.43 2015-10-30	-7.51	0.00	-8.95
2015 September	21	24.51 2015-09-25	20.59 2015-09-17	21.70 2015-09-01	24.05 2015-09-30	10.83	12.95	-5.12
2015 August	21	23.94 2015-08-07	21.27 2015-08-17	23.50 2015-08-03	21.88 2015-08-31	-6.89	1.87	-9.49
2015 July	22	25.89 2015-07-02	21.34 2015-07-27	24.71 2015-07-01	23.38 2015-07-31	-5.38	4.78	-13.64
2015 June	22	26.43 2015-06-10	24.03 2015-06-30	25.96 2015-06-01	24.65 2015-06-30	-5.05	1.81	-7.43
2015 May	20	25.99 2015-05-29	24.34 2015-05-04	25.43 2015-05-01	25.79 2015-05-29	1.42	2.20	-4.29
2015 April	21	26.43 2015-04-10	24.33 2015-04-01	24.34 2015-04-01	25.81 2015-04-30	6.04	8.59	-0.04
2015 March	22	26.39 2015-03-12	21.50 2015-03-03	22.49 2015-03-02	24.97 2015-03-31	11.03	17.34	-4.40
2015 February	19	27.50 2015-02-09	18.00 2015-02-02	18.00 2015-02-02	22.53 2015-02-27	25.17	52.78	0.00

PATI Dividends

This table shows historical dividends paid by PATI.
There were at least 1 dividends paid by PATI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	3.15	20.52		0				20.52
2020-01-14	3.15000	20.52	first	0	2020-01-15	2020-01-30	2019-12-13	20.52

PATI Stock Splits

This table shows PATI stock splits.

There are no PATI stock splits to display.

PATI Basic Information

Ticker, symbol:

PATI
Full title:

Patriot Transportation Holding Inc
First trading day:

2015-02-02
Last trading day:

2023-02-23
Total trading days:

2,029
Last close price:

7.96 (+1.02%)
Market cap:

29M
Stock Exchange:

NasdaqGS
Sector:

Transportation
Industry:

Trucking Freight/Courier Services
PATI CEO:

Mr. Robert E. Sandlin
Full-time employees:

959
Address:

200 W Forsyth St Fl 7
Jacksonville
FLORIDA
32202
Description:

Patriot Transportation Holding, Inc. is a tank truck carriers, which engages in hauling petroleum related products and dry bulk commodities and liquid chemicals. The company is headquartered in Jacksonville, Florida and currently employs 959 full-time employees. The firm conducts its business through its subsidiary, Florida Rock & Tank Lines, Inc. Its business consists of hauling petroleum related products, and dry bulk commodities and liquid chemicals. The firm operates terminals in Florida, Georgia, Alabama, South Carolina, North Carolina and Tennessee. As of September 30, 2016, the Company operated a fleet of 468 tractors and 561 tank trailers from its 21 terminals and nine satellite locations. The firm offers hauling liquid petroleum products, such as gas and diesel fuel, from large scale fuel storage facilities to its customers' retail outlets, such as convenience stores, truck stops and fuel depots. Its dry bulk commodities include cement, lime and various industrial powder products. The company also provides delivery service in the liquid chemical and dry bulk business primarily from distribution facilities or manufacturing facilities to the end user.
Website:

http://www.patriottrans.com/
Phone number:

18777041776

Best intraday sessions of PATI

This table shows top 100 best intraday sessions of PATI.

Position	Date	Percentage
1	2015-02-02	27.78
2	2020-10-21	19.82
3	2020-03-23	18.91
4	2016-11-29	17.16
5	2015-02-03	13.64
6	2015-12-17	12.23
7	2018-06-05	11.28
8	2020-04-02	10.10
9	2018-09-21	10.01
10	2020-04-09	9.83
11	2021-05-12	8.92
12	2015-02-09	8.57
13	2015-03-17	7.68
14	2019-06-18	7.45
15	2020-07-29	7.37
16	2017-03-23	7.28
17	2018-09-20	7.18
18	2015-04-06	7.18
19	2017-11-09	6.93
20	2019-10-08	6.57
21	2015-03-16	6.31
22	2018-06-07	6.29
23	2015-09-25	6.28
24	2017-01-24	6.25
25	2021-05-10	5.70
26	2022-11-21	5.67
27	2015-03-09	5.57
28	2018-11-14	5.42
29	2016-12-05	5.38
30	2016-01-20	5.22
31	2015-03-12	5.05
32	2018-12-28	5.01
33	2015-03-19	5.00
34	2015-11-18	4.98
35	2022-09-02	4.97
36	2022-02-18	4.79
37	2018-10-30	4.78
38	2020-06-15	4.71
39	2020-04-14	4.67
40	2016-11-28	4.40
41	2020-12-16	4.37
42	2015-03-04	4.36
43	2018-01-31	4.33
44	2018-07-02	4.30
45	2015-08-14	4.28
46	2021-03-11	4.27
47	2020-04-08	4.25
48	2021-10-08	4.23
49	2020-03-06	4.22
50	2020-03-12	4.19
51	2021-02-19	4.18
52	2015-11-19	4.17
53	2021-09-24	4.16
54	2020-11-13	4.15
55	2021-04-30	4.07
56	2015-02-26	4.03
57	2020-05-08	4.00
58	2021-02-24	3.94
59	2019-12-20	3.90
60	2015-03-27	3.87
61	2016-03-21	3.86
62	2021-10-26	3.85
63	2019-10-18	3.81
64	2020-03-11	3.80
65	2020-03-10	3.75
66	2018-02-02	3.72
67	2019-08-21	3.71
68	2020-02-12	3.69
69	2022-09-15	3.69
70	2015-06-18	3.68
71	2016-01-21	3.66
72	2018-12-13	3.64
73	2016-01-19	3.63
74	2022-11-22	3.62
75	2016-07-19	3.60
76	2021-07-15	3.57
77	2022-10-03	3.56
78	2016-06-06	3.52
79	2016-05-19	3.52
80	2015-02-18	3.48
81	2015-03-31	3.44
82	2020-05-07	3.43
83	2022-06-13	3.43
84	2021-11-18	3.40
85	2015-08-18	3.38
86	2015-05-05	3.36
87	2022-09-27	3.34
88	2017-07-26	3.29
89	2020-03-17	3.28
90	2022-03-18	3.25
91	2017-10-06	3.21
92	2018-08-28	3.19
93	2020-09-15	3.17
94	2018-11-08	3.15
95	2020-01-16	3.15
96	2019-02-12	3.15
97	2015-03-02	3.11
98	2015-06-08	3.10
99	2017-02-01	3.09
100	2019-12-16	3.07

Worst intraday sessions of PATI

This table shows the worst 100 intraday sessions of PATI.

Position	Date	Percentage
1	2020-04-03	-13.68
2	2021-05-13	-12.77
3	2016-11-30	-11.55
4	2015-02-19	-9.96
5	2020-10-23	-9.00
6	2020-03-18	-8.82
7	2020-03-24	-8.38
8	2015-03-20	-8.16
9	2017-01-18	-8.00
10	2021-11-16	-7.91
11	2016-04-26	-7.90
12	2017-03-06	-7.87
13	2017-08-28	-7.81
14	2020-12-11	-7.69
15	2021-09-16	-7.51
16	2016-01-15	-7.45
17	2019-06-26	-7.01
18	2017-02-10	-7.00
19	2019-07-25	-6.88
20	2015-02-05	-6.79
21	2017-06-02	-6.77
22	2020-01-29	-6.75
23	2017-01-25	-6.66
24	2016-05-03	-6.50
25	2018-02-15	-6.32
26	2020-04-17	-6.31
27	2019-10-07	-6.31
28	2022-06-24	-6.24
29	2017-01-04	-6.18
30	2016-12-16	-5.98
31	2018-02-28	-5.94
32	2020-04-20	-5.92
33	2020-04-06	-5.92
34	2017-04-26	-5.90
35	2019-12-12	-5.77
36	2022-05-26	-5.73
37	2022-09-13	-5.65
38	2019-07-12	-5.56
39	2020-01-15	-5.54
40	2018-02-14	-5.42
41	2021-12-27	-5.38
42	2022-03-07	-5.32
43	2020-10-22	-5.26
44	2020-01-10	-5.19
45	2019-08-06	-5.15
46	2015-08-13	-5.12
47	2019-12-06	-5.03
48	2020-09-02	-5.00
49	2020-01-30	-4.95
50	2016-08-01	-4.93
51	2020-01-28	-4.92
52	2020-03-05	-4.90
53	2022-08-23	-4.87
54	2017-07-20	-4.79
55	2015-02-23	-4.76
56	2020-05-19	-4.74
57	2020-04-30	-4.69
58	2020-02-07	-4.68
59	2020-03-25	-4.67
60	2015-08-17	-4.66
61	2020-01-14	-4.66
62	2020-04-27	-4.60
63	2021-11-05	-4.60
64	2020-08-27	-4.60
65	2021-09-23	-4.56
66	2017-11-10	-4.56
67	2015-03-13	-4.56
68	2016-05-04	-4.55
69	2022-03-09	-4.53
70	2021-06-30	-4.40
71	2020-02-25	-4.40
72	2019-06-17	-4.37
73	2021-09-20	-4.34
74	2018-07-26	-4.33
75	2020-12-21	-4.31
76	2021-11-09	-4.30
77	2021-12-07	-4.22
78	2021-05-24	-4.21
79	2015-02-24	-4.14
80	2020-03-13	-4.09
81	2020-05-27	-4.09
82	2022-03-08	-4.06
83	2015-12-28	-4.04
84	2020-01-13	-3.99
85	2019-07-02	-3.98
86	2020-05-15	-3.97
87	2016-01-14	-3.96
88	2015-07-20	-3.95
89	2022-04-06	-3.94
90	2019-07-09	-3.93
91	2017-05-23	-3.92
92	2020-01-07	-3.91
93	2022-10-17	-3.85
94	2016-01-13	-3.83
95	2015-02-04	-3.81
96	2015-02-06	-3.80
97	2018-01-17	-3.77
98	2020-11-02	-3.76
99	2021-04-28	-3.75
100	2018-09-11	-3.75

Best after-hours sessions of PATI

This table shows top 100 best after-hours sessions of PATI.

Position	Date	Percentage
1	2020-12-04	17.98
2	2016-04-27	13.27
3	2019-08-05	10.86
4	2021-10-25	10.83
5	2020-12-10	10.83
6	2015-02-04	10.42
7	2017-07-20	9.84
8	2020-03-23	9.80
9	2017-08-25	8.92
10	2017-07-18	8.65
11	2020-04-06	8.64
12	2017-02-13	8.60
13	2017-01-09	8.22
14	2019-07-24	7.69
15	2016-07-29	7.63
16	2022-03-07	7.62
17	2016-12-09	7.58
18	2019-08-19	7.38
19	2018-02-14	7.31
20	2017-01-24	7.14
21	2019-10-04	6.79
22	2020-04-03	6.64
23	2021-10-26	6.59
24	2020-04-17	6.52
25	2017-01-20	6.52
26	2021-09-15	6.32
27	2020-04-16	6.28
28	2019-07-26	6.25
29	2018-11-01	6.18
30	2022-09-06	5.92
31	2023-01-10	5.84
32	2016-12-30	5.79
33	2020-10-30	5.69
34	2017-06-02	5.59
35	2020-04-02	5.56
36	2015-02-19	5.53
37	2017-01-12	5.48
38	2019-09-19	5.48
39	2017-08-31	5.28
40	2018-04-09	5.23
41	2020-07-29	5.20
42	2020-03-27	5.15
43	2020-08-21	5.00
44	2017-01-03	4.95
45	2020-04-29	4.80
46	2015-07-01	4.76
47	2019-12-02	4.73
48	2020-01-27	4.71
49	2020-06-24	4.69
50	2021-09-10	4.61
51	2022-07-19	4.59
52	2020-04-27	4.59
53	2015-03-20	4.53
54	2019-11-08	4.51
55	2022-04-04	4.50
56	2019-12-12	4.50
57	2016-03-17	4.48
58	2019-10-18	4.44
59	2020-03-24	4.37
60	2017-01-27	4.31
61	2016-12-01	4.27
62	2022-06-24	4.25
63	2015-07-30	4.22
64	2022-04-05	4.22
65	2017-03-20	4.22
66	2016-04-15	4.15
67	2022-05-25	4.11
68	2020-08-31	4.09
69	2020-09-23	4.09
70	2016-04-21	4.08
71	2018-07-25	4.08
72	2019-07-11	3.97
73	2019-07-08	3.97
74	2019-01-29	3.95
75	2019-06-26	3.94
76	2022-09-13	3.91
77	2021-05-14	3.88
78	2017-08-17	3.88
79	2020-11-20	3.85
80	2018-11-23	3.85
81	2020-08-04	3.84
82	2017-05-10	3.84
83	2022-06-30	3.76
84	2020-05-18	3.74
85	2016-10-03	3.70
86	2018-02-26	3.68
87	2022-03-01	3.63
88	2019-03-08	3.63
89	2016-08-19	3.61
90	2020-02-24	3.60
91	2016-12-15	3.58
92	2019-06-06	3.54
93	2016-05-04	3.46
94	2016-07-11	3.43
95	2019-07-22	3.43
96	2015-03-04	3.42
97	2019-09-09	3.42
98	2015-02-23	3.38
99	2019-09-27	3.35
100	2019-03-04	3.35

Worst after-hours sessions of PATI

This table shows the worst 100 after-hours sessions of PATI.

Position	Date	Percentage
1	2020-12-30	-28.13
2	2021-11-15	-21.70
3	2020-01-13	-16.36
4	2020-03-13	-12.89
5	2020-03-19	-9.60
6	2020-11-10	-9.54
7	2016-12-08	-8.76
8	2016-04-20	-7.91
9	2017-01-31	-7.89
10	2020-03-30	-7.87
11	2020-12-15	-7.36
12	2015-03-16	-6.98
13	2015-10-28	-6.96
14	2015-12-16	-6.74
15	2020-03-11	-6.66
16	2018-04-13	-6.31
17	2016-03-18	-5.87
18	2017-01-17	-5.81
19	2016-07-15	-5.77
20	2020-04-13	-5.70
21	2020-04-07	-5.52
22	2018-12-13	-5.41
23	2020-08-25	-5.40
24	2017-05-09	-5.39
25	2022-09-15	-5.15
26	2019-02-27	-5.08
27	2019-10-23	-5.07
28	2017-03-23	-5.07
29	2018-07-03	-4.91
30	2018-09-20	-4.81
31	2021-02-23	-4.78
32	2020-04-15	-4.76
33	2021-09-13	-4.57
34	2018-11-14	-4.57
35	2018-06-28	-4.50
36	2021-11-08	-4.43
37	2022-11-21	-4.42
38	2017-03-17	-4.42
39	2021-12-01	-4.37
40	2016-06-03	-4.36
41	2022-03-02	-4.35
42	2015-08-26	-4.35
43	2015-02-02	-4.35
44	2016-07-19	-4.32
45	2017-11-22	-4.31
46	2019-08-14	-4.29
47	2020-03-05	-4.29
48	2021-09-03	-4.29
49	2022-12-16	-4.17
50	2018-04-20	-4.15
51	2018-10-31	-4.13
52	2019-10-09	-4.02
53	2020-04-23	-4.02
54	2015-08-13	-4.01
55	2019-06-11	-3.95
56	2018-08-13	-3.95
57	2015-03-17	-3.87
58	2016-01-19	-3.85
59	2017-05-19	-3.85
60	2017-02-27	-3.84
61	2020-06-25	-3.79
62	2017-02-09	-3.76
63	2016-08-16	-3.75
64	2020-03-26	-3.74
65	2015-03-27	-3.73
66	2016-02-01	-3.71
67	2017-01-04	-3.68
68	2015-03-03	-3.67
69	2017-11-09	-3.67
70	2015-02-25	-3.61
71	2015-07-24	-3.61
72	2018-09-21	-3.60
73	2019-03-19	-3.54
74	2017-03-21	-3.52
75	2019-08-21	-3.47
76	2021-07-15	-3.45
77	2020-03-25	-3.40
78	2021-07-13	-3.38
79	2019-02-04	-3.35
80	2020-05-06	-3.32
81	2018-06-05	-3.23
82	2016-09-09	-3.21
83	2016-05-26	-3.19
84	2017-04-05	-3.19
85	2022-08-18	-3.18
86	2022-09-07	-3.16
87	2020-02-06	-3.15
88	2017-07-25	-3.14
89	2017-10-05	-3.11
90	2018-11-07	-3.10
91	2020-05-22	-3.09
92	2019-09-17	-3.07
93	2020-05-20	-3.07
94	2018-03-16	-3.06
95	2016-09-28	-3.06
96	2015-03-23	-3.05
97	2022-02-17	-2.98
98	2015-02-18	-2.94
99	2022-06-13	-2.94
100	2019-06-19	-2.93

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:17:36

PATI information

Full title

Patriot Transportation Holding Inc
First trading day

2015-02-02
Last trading day

2023-02-23
Total trading days

2,029
Last close price

7.96 (+1.02%)
Market cap

29M
Stock Exchange

NasdaqGS
Sector

Transportation
Industry

Trucking Freight/Courier Services
PATI CEO

Mr. Robert E. Sandlin
Full-time employees

959
Address

200 W Forsyth St Fl 7
Jacksonville
FLORIDA
32202
Website

http://www.patriottrans.com/
Phone number

18777041776
Description

Patriot Transportation Holding, Inc. is a tank truck carriers, which engages in hauling petroleum related products and dry bulk commodities and liquid chemicals. The company is headquartered in Jacksonville, Florida and currently employs 959 full-time employees. The firm conducts its business through its subsidiary, Florida Rock & Tank Lines, Inc. Its business consists of hauling petroleum related products, and dry bulk commodities and liquid chemicals. The firm operates terminals in Florida, Georgia, Alabama, South Carolina, North Carolina and Tennessee. As of September 30, 2016, the Company operated a fleet of 468 tractors and 561 tank trailers from its 21 terminals and nine satellite locations. The firm offers hauling liquid petroleum products, such as gas and diesel fuel, from large scale fuel storage facilities to its customers' retail outlets, such as convenience stores, truck stops and fuel depots. Its dry bulk commodities include cement, lime and various industrial powder products. The company also provides delivery service in the liquid chemical and dry bulk business primarily from distribution facilities or manufacturing facilities to the end user.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

152 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...