Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
P A M Transport Sv
(NQ:
PTSI
)
16.19
+0.07 (+0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
3.939
3.939
3.855
3.899
70,500
-0.02(-0.58%)
May 27, 2004
3.916
3.939
3.916
3.922
25,898
+0.04(+1.02%)
May 26, 2004
3.791
3.960
3.791
3.882
50,357
+0.11(+2.93%)
May 25, 2004
3.753
3.772
3.739
3.772
123,256
+0.02(+0.50%)
May 24, 2004
3.805
3.805
3.753
3.753
269,533
-0.05(-1.37%)
May 21, 2004
3.784
3.834
3.774
3.805
14,387
+0.02(+0.55%)
May 20, 2004
3.873
3.873
3.745
3.784
41,245
-0.07(-1.73%)
May 19, 2004
3.814
3.920
3.797
3.851
68,102
+0.05(+1.21%)
May 18, 2004
3.837
3.837
3.791
3.805
33,092
+0.01(+0.22%)
May 17, 2004
3.910
3.910
3.766
3.797
73,858
-0.07(-1.89%)
May 14, 2004
3.816
3.932
3.799
3.870
49,398
+0.04(+0.92%)
May 13, 2004
3.736
3.837
3.714
3.834
48,439
+0.05(+1.38%)
May 12, 2004
3.680
3.782
3.680
3.782
69,541
+0.08(+2.20%)
May 11, 2004
3.682
3.711
3.672
3.701
155,869
+0.03(+0.85%)
May 10, 2004
3.710
3.728
3.659
3.670
156,348
-0.05(-1.40%)
May 07, 2004
3.727
3.751
3.701
3.722
45,082
-0.01(-0.22%)
May 06, 2004
3.699
3.732
3.655
3.730
70,980
-0.00(-0.06%)
May 05, 2004
3.905
3.905
3.695
3.732
92,082
-0.13(-3.24%)
May 04, 2004
3.870
3.935
3.803
3.857
69,062
+0.01(+0.16%)
May 03, 2004
3.699
3.853
3.647
3.851
74,817
+0.20(+5.54%)
Apr 30, 2004
3.666
3.701
3.591
3.649
65,704
+0.01(+0.23%)
Apr 29, 2004
3.467
3.661
3.467
3.641
465,209
+0.17(+4.99%)
Apr 28, 2004
3.451
3.484
3.451
3.467
102,633
-0.03(-0.72%)
Apr 27, 2004
3.524
3.524
3.463
3.493
37,888
+0.01(+0.42%)
Apr 26, 2004
3.503
3.543
3.478
3.478
27,816
-0.01(-0.36%)
Apr 23, 2004
3.553
3.553
3.447
3.490
91,603
-0.11(-3.12%)
Apr 22, 2004
3.651
3.672
3.557
3.603
73,858
-0.05(-1.26%)
Apr 21, 2004
3.534
3.649
3.534
3.649
106,470
+0.14(+3.92%)
Apr 20, 2004
3.499
3.630
3.499
3.511
45,561
+0.05(+1.38%)
Apr 19, 2004
3.426
3.497
3.426
3.463
60,908
-0.03(-0.84%)
Apr 16, 2004
3.574
3.574
3.493
3.493
20,622
-0.11(-3.18%)
Apr 15, 2004
3.562
3.622
3.545
3.607
54,674
+0.02(+0.46%)
Apr 14, 2004
3.544
3.591
3.520
3.591
43,163
+0.03(+0.76%)
Apr 13, 2004
3.547
3.595
3.520
3.563
18,704
+0.02(+0.65%)
Apr 12, 2004
3.522
3.540
3.478
3.540
32,133
+0.04(+1.19%)
Apr 08, 2004
3.593
3.624
3.488
3.499
42,684
-0.06(-1.76%)
Apr 07, 2004
3.542
3.586
3.459
3.561
53,714
+0.09(+2.71%)
Apr 06, 2004
3.518
3.586
3.465
3.467
31,173
-0.12(-3.31%)
Apr 05, 2004
3.582
3.586
3.534
3.586
21,581
+0.00(+0.12%)
Apr 02, 2004
3.555
3.674
3.524
3.582
41,245
+0.01(+0.29%)
Apr 01, 2004
3.607
3.661
3.547
3.572
68,582
-0.01(-0.17%)
Mar 31, 2004
3.613
3.647
3.555
3.578
98,797
-0.03(-0.92%)
Mar 30, 2004
3.649
3.649
3.586
3.611
32,612
-0.04(-0.97%)
Mar 29, 2004
3.701
3.701
3.555
3.647
59,949
+0.02(+0.52%)
Mar 26, 2004
3.599
3.693
3.584
3.628
35,010
+0.06(+1.64%)
Mar 25, 2004
3.502
3.607
3.502
3.570
23,500
+0.05(+1.48%)
Mar 24, 2004
3.551
3.555
3.490
3.518
22,541
-0.03(-0.94%)
Mar 23, 2004
3.440
3.555
3.440
3.551
58,510
+0.11(+3.15%)
Mar 22, 2004
3.463
3.526
3.442
3.442
36,929
-0.05(-1.31%)
Mar 19, 2004
3.503
3.547
3.476
3.488
49,878
-0.06(-1.76%)
Mar 18, 2004
3.523
3.551
3.449
3.551
130,450
+0.04(+1.24%)
Mar 17, 2004
3.493
3.545
3.480
3.507
25,898
+0.02(+0.66%)
Mar 16, 2004
3.503
3.532
3.478
3.484
36,929
+0.01(+0.18%)
Mar 15, 2004
3.490
3.540
3.474
3.478
44,602
+0.02(+0.48%)
Mar 12, 2004
3.330
3.461
3.330
3.461
55,153
+0.11(+3.36%)
Mar 11, 2004
3.357
3.424
3.347
3.349
52,276
-0.03(-0.80%)
Mar 10, 2004
3.543
3.545
3.376
3.376
21,581
-0.12(-3.46%)
Mar 09, 2004
3.536
3.555
3.445
3.497
49,398
-0.02(-0.53%)
Mar 08, 2004
3.545
3.563
3.478
3.515
116,062
-0.02(-0.59%)
Mar 05, 2004
3.545
3.559
3.520
3.536
109,827
+0.02(+0.59%)
Mar 04, 2004
3.564
3.588
3.505
3.515
34,051
-0.02(-0.65%)
Mar 03, 2004
3.564
3.584
3.534
3.538
74,817
-0.01(-0.24%)
Mar 02, 2004
3.563
3.588
3.497
3.547
38,367
-0.05(-1.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.