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, 2007
3.924
3.997
3.812
3.828
348,341
-0.10(-2.50%)
May 30, 2007
3.826
3.955
3.774
3.926
317,671
+0.07(+1.73%)
May 29, 2007
3.759
3.868
3.759
3.859
300,180
+0.13(+3.52%)
May 25, 2007
3.772
3.814
3.720
3.728
203,258
-0.04(-1.16%)
May 24, 2007
3.797
3.853
3.741
3.772
192,342
-0.05(-1.26%)
May 23, 2007
3.985
3.985
3.784
3.820
193,493
-0.13(-3.17%)
May 22, 2007
3.789
4.010
3.784
3.945
411,044
+0.18(+4.70%)
May 21, 2007
3.776
3.895
3.746
3.768
541,509
+0.01(+0.22%)
May 18, 2007
3.730
3.778
3.724
3.759
275,145
+0.03(+0.78%)
May 17, 2007
3.595
3.736
3.578
3.730
336,485
+0.13(+3.47%)
May 16, 2007
3.707
3.707
3.599
3.605
284,305
-0.02(-0.63%)
May 15, 2007
3.628
3.753
3.540
3.628
681,167
-0.02(-0.63%)
May 14, 2007
3.705
3.764
3.628
3.651
442,985
-0.06(-1.52%)
May 11, 2007
3.759
3.805
3.659
3.707
249,544
-0.06(-1.50%)
May 10, 2007
3.913
3.941
3.757
3.764
317,992
-0.19(-4.75%)
May 09, 2007
3.924
4.055
3.924
3.951
219,435
-0.01(-0.16%)
May 08, 2007
3.914
3.957
3.857
3.957
259,793
+0.01(+0.16%)
May 07, 2007
3.941
3.995
3.891
3.951
109,794
+0.00(+0.11%)
May 04, 2007
4.041
4.074
3.859
3.947
218,327
-0.13(-3.12%)
May 03, 2007
4.187
4.310
3.912
4.074
665,489
-0.16(-3.79%)
May 02, 2007
3.960
4.266
3.957
4.235
156,296
+0.29(+7.40%)
May 01, 2007
3.951
3.985
3.859
3.943
254,666
-0.03(-0.84%)
Apr 30, 2007
4.030
4.041
3.857
3.976
184,347
-0.06(-1.55%)
Apr 27, 2007
4.085
4.085
3.949
4.039
127,501
-0.03(-0.72%)
Apr 26, 2007
4.141
4.235
4.047
4.068
93,852
-0.09(-2.25%)
Apr 25, 2007
4.193
4.270
4.158
4.162
171,187
-0.06(-1.38%)
Apr 24, 2007
4.201
4.249
4.055
4.220
73,493
+0.03(+0.60%)
Apr 23, 2007
4.181
4.279
4.170
4.195
49,201
-0.02(-0.40%)
Apr 20, 2007
4.393
4.477
4.197
4.212
174,837
-0.11(-2.46%)
Apr 19, 2007
4.400
4.425
4.314
4.318
100,034
-0.06(-1.29%)
Apr 18, 2007
4.308
4.410
4.183
4.375
54,151
+0.02(+0.53%)
Apr 17, 2007
4.389
4.389
4.316
4.352
77,555
-0.08(-1.83%)
Apr 16, 2007
4.226
4.443
4.226
4.433
47,763
+0.22(+5.25%)
Apr 13, 2007
4.172
4.239
4.154
4.212
59,417
+0.05(+1.30%)
Apr 12, 2007
4.162
4.204
4.066
4.158
107,554
-0.06(-1.48%)
Apr 11, 2007
4.156
4.324
4.156
4.220
78,754
+0.08(+1.81%)
Apr 10, 2007
4.216
4.281
4.122
4.145
90,236
-0.04(-1.05%)
Apr 09, 2007
4.204
4.214
4.170
4.189
184,932
-0.04(-0.99%)
Apr 05, 2007
4.304
4.349
4.199
4.231
58,074
-0.10(-2.26%)
Apr 04, 2007
4.460
4.460
4.274
4.329
84,720
-0.15(-3.35%)
Apr 03, 2007
4.364
4.687
4.364
4.479
245,837
+0.15(+3.42%)
Apr 02, 2007
4.299
4.395
4.299
4.331
128,311
+0.03(+0.73%)
Mar 30, 2007
4.360
4.366
4.274
4.299
98,888
-0.06(-1.43%)
Mar 29, 2007
4.368
4.377
4.308
4.362
81,502
+0.02(+0.53%)
Mar 28, 2007
4.389
4.395
4.289
4.339
423,297
-0.07(-1.65%)
Mar 27, 2007
4.404
4.483
4.281
4.412
265,567
-0.03(-0.56%)
Mar 26, 2007
4.293
4.475
4.293
4.437
237,324
+0.13(+3.05%)
Mar 23, 2007
4.337
4.343
4.274
4.306
164,070
-0.02(-0.48%)
Mar 22, 2007
4.425
4.473
4.251
4.327
120,623
-0.13(-2.81%)
Mar 21, 2007
4.137
4.477
4.049
4.452
59,652
+0.33(+8.10%)
Mar 20, 2007
4.174
4.174
4.112
4.118
159,888
-0.07(-1.59%)
Mar 19, 2007
4.247
4.283
4.116
4.185
92,773
-0.03(-0.64%)
Mar 16, 2007
4.272
4.316
4.212
4.212
272,847
-0.06(-1.46%)
Mar 15, 2007
4.143
4.274
4.058
4.274
117,036
+0.12(+2.91%)
Mar 14, 2007
4.097
4.268
4.097
4.153
83,838
+0.06(+1.37%)
Mar 13, 2007
4.379
4.383
4.022
4.097
197,627
-0.28(-6.43%)
Mar 12, 2007
4.431
4.447
4.370
4.379
131,098
-0.00(-0.05%)
Mar 09, 2007
4.466
4.466
4.347
4.381
153,452
-0.02(-0.43%)
Mar 08, 2007
4.537
4.537
4.385
4.400
226,149
-0.13(-2.81%)
Mar 07, 2007
4.666
4.666
4.483
4.527
139,011
-0.13(-2.86%)
Mar 06, 2007
4.679
4.737
4.658
4.660
48,506
+0.01(+0.31%)
Mar 05, 2007
4.612
4.700
4.375
4.646
185,609
-0.07(-1.42%)
Mar 02, 2007
4.825
4.877
4.683
4.712
105,535
-0.16(-3.25%)
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
.