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 31, 2006
5.615
5.628
5.532
5.586
219,876
+0.19(+3.52%)
May 30, 2006
5.457
5.617
5.373
5.396
266,670
-0.03(-0.58%)
May 26, 2006
5.411
5.461
5.369
5.427
84,404
+0.05(+0.97%)
May 25, 2006
5.296
5.419
5.261
5.375
200,663
+0.13(+2.50%)
May 24, 2006
5.380
5.438
5.154
5.244
252,589
-0.16(-2.90%)
May 23, 2006
5.446
5.563
5.354
5.400
191,872
-0.00(-0.04%)
May 22, 2006
5.417
5.444
5.277
5.402
197,325
-0.02(-0.31%)
May 19, 2006
5.528
5.528
5.398
5.419
133,606
-0.11(-2.07%)
May 18, 2006
5.640
5.648
5.496
5.534
160,765
-0.12(-2.17%)
May 17, 2006
5.548
5.657
5.467
5.657
112,580
+0.05(+0.93%)
May 16, 2006
5.609
5.651
5.523
5.605
104,278
-0.01(-0.11%)
May 15, 2006
5.459
5.640
5.088
5.611
200,750
+0.03(+0.45%)
May 12, 2006
5.774
5.774
5.565
5.586
109,429
-0.25(-4.32%)
May 11, 2006
5.922
5.926
5.788
5.838
204,011
-0.08(-1.41%)
May 10, 2006
5.922
5.942
5.832
5.922
215,569
+0.03(+0.42%)
May 09, 2006
5.851
5.922
5.832
5.897
108,504
+0.01(+0.11%)
May 08, 2006
5.819
5.890
5.819
5.890
77,526
+0.03(+0.43%)
May 05, 2006
5.751
5.882
5.749
5.865
154,607
+0.07(+1.26%)
May 04, 2006
5.771
5.792
5.736
5.792
170,425
+0.05(+0.94%)
May 03, 2006
5.619
5.769
5.619
5.738
480,758
+0.11(+1.93%)
May 02, 2006
5.611
5.680
5.584
5.630
300,007
+0.07(+1.28%)
May 01, 2006
5.609
5.651
5.536
5.559
365,276
-0.07(-1.26%)
Apr 28, 2006
5.673
5.673
5.540
5.630
288,717
-0.00(-0.04%)
Apr 27, 2006
5.519
5.644
5.519
5.632
493,889
+0.12(+2.23%)
Apr 26, 2006
5.442
5.673
5.361
5.509
994,891
+0.14(+2.68%)
Apr 25, 2006
5.296
5.446
5.231
5.365
126,532
+0.04(+0.78%)
Apr 24, 2006
5.373
5.388
5.294
5.323
218,101
-0.03(-0.55%)
Apr 21, 2006
5.371
5.442
5.302
5.352
522,512
+0.03(+0.51%)
Apr 20, 2006
5.317
5.332
5.200
5.325
313,733
+0.05(+1.03%)
Apr 19, 2006
5.186
5.271
5.125
5.271
182,980
+0.10(+1.94%)
Apr 18, 2006
5.129
5.263
5.111
5.171
159,931
+0.03(+0.61%)
Apr 17, 2006
4.994
5.171
4.952
5.140
129,611
+0.14(+2.84%)
Apr 13, 2006
4.942
5.029
4.937
4.998
39,854
+0.02(+0.46%)
Apr 12, 2006
4.908
4.988
4.883
4.975
135,107
+0.04(+0.80%)
Apr 11, 2006
5.035
5.179
4.871
4.935
72,663
-0.08(-1.50%)
Apr 10, 2006
4.971
5.075
4.927
5.010
182,151
+0.07(+1.35%)
Apr 07, 2006
4.981
5.021
4.865
4.944
106,341
-0.08(-1.50%)
Apr 06, 2006
5.196
5.196
4.846
5.019
418,708
-0.17(-3.33%)
Apr 05, 2006
5.209
5.209
5.121
5.192
120,503
-0.02(-0.32%)
Apr 04, 2006
5.056
5.215
5.013
5.209
273,596
+0.20(+4.08%)
Apr 03, 2006
5.171
5.171
4.958
5.004
189,819
-0.14(-2.64%)
Mar 31, 2006
4.969
5.187
4.908
5.140
305,666
+0.12(+2.45%)
Mar 30, 2006
5.079
5.106
4.919
5.017
147,754
-0.09(-1.84%)
Mar 29, 2006
5.175
5.175
5.058
5.111
130,210
-0.04(-0.77%)
Mar 28, 2006
5.188
5.188
5.046
5.150
271,413
-0.02(-0.32%)
Mar 27, 2006
5.113
5.250
5.104
5.167
265,385
+0.06(+1.14%)
Mar 24, 2006
5.042
5.179
5.015
5.108
107,875
+0.03(+0.66%)
Mar 23, 2006
5.060
5.090
4.935
5.075
60,908
+0.04(+0.79%)
Mar 22, 2006
4.933
5.071
4.933
5.035
57,551
+0.03(+0.63%)
Mar 21, 2006
5.010
5.046
4.946
5.004
154,550
-0.04(-0.83%)
Mar 20, 2006
5.048
5.048
4.946
5.046
196,764
+0.02(+0.46%)
Mar 17, 2006
5.088
5.096
4.954
5.023
273,006
-0.05(-0.95%)
Mar 16, 2006
5.088
5.108
4.956
5.071
230,753
-0.03(-0.49%)
Mar 15, 2006
5.023
5.108
5.023
5.096
170,391
+0.03(+0.62%)
Mar 14, 2006
5.019
5.065
5.019
5.065
155,845
+0.06(+1.17%)
Mar 13, 2006
4.952
5.108
4.952
5.006
185,335
+0.08(+1.65%)
Mar 10, 2006
4.933
4.933
4.881
4.925
146,905
+0.05(+1.11%)
Mar 09, 2006
4.904
4.925
4.869
4.871
150,344
-0.01(-0.17%)
Mar 08, 2006
4.858
4.931
4.816
4.879
176,837
-0.02(-0.47%)
Mar 07, 2006
4.794
4.902
4.773
4.902
185,460
+0.13(+2.66%)
Mar 06, 2006
4.696
4.817
4.660
4.775
153,519
+0.04(+0.75%)
Mar 03, 2006
4.739
4.796
4.650
4.739
369,323
+0.22(+4.89%)
Mar 02, 2006
4.356
4.543
4.216
4.518
238,729
+0.12(+2.80%)
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
.