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, 2012
2.502
2.609
2.495
2.581
22,792
+0.04(+1.43%)
May 30, 2012
2.595
2.595
2.527
2.545
2,204
-0.05(-1.92%)
May 29, 2012
2.572
2.595
2.572
2.595
1,763
+0.02(+0.62%)
May 25, 2012
2.516
2.579
2.516
2.579
3,086
+0.06(+2.52%)
May 24, 2012
2.522
2.522
2.423
2.516
13,181
-0.00(-0.09%)
May 23, 2012
2.565
2.581
2.475
2.518
19,410
+0.00(+0.09%)
May 22, 2012
2.541
2.665
2.411
2.516
29,250
-0.02(-0.98%)
May 21, 2012
2.491
2.550
2.382
2.541
25,675
+0.07(+2.94%)
May 18, 2012
2.593
2.629
2.450
2.468
34,391
-0.10(-3.72%)
May 17, 2012
2.506
2.563
2.506
2.563
16,981
+0.05(+1.89%)
May 16, 2012
2.457
2.518
2.457
2.516
11,197
+0.08(+3.45%)
May 15, 2012
2.400
2.597
2.400
2.432
22,924
-0.09(-3.51%)
May 14, 2012
2.428
2.579
2.371
2.520
18,736
-0.06(-2.46%)
May 11, 2012
2.565
2.584
2.441
2.584
5,775
+0.02(+0.98%)
May 10, 2012
2.561
2.561
2.518
2.559
2,204
+0.03(+1.17%)
May 09, 2012
2.393
2.581
2.393
2.529
44,363
+0.14(+6.05%)
May 08, 2012
2.385
2.385
2.385
2.385
440
-0.10(-4.07%)
May 07, 2012
2.427
2.575
2.407
2.486
2,556
+0.09(+3.59%)
May 04, 2012
2.450
2.450
2.395
2.400
3,086
-0.04(-1.49%)
May 03, 2012
2.436
2.436
2.436
2.436
1,318
+0.02(+0.84%)
May 02, 2012
2.493
2.570
2.416
2.416
6,983
-0.00(-0.09%)
May 01, 2012
2.432
2.432
2.398
2.418
2,878
-0.00(-0.09%)
Apr 30, 2012
2.461
2.461
2.382
2.420
18,956
-0.03(-1.11%)
Apr 26, 2012
2.488
2.447
2.447
2.447
1,763
-0.05(-1.91%)
Apr 25, 2012
2.450
2.495
2.407
2.495
25,366
+0.04(+1.48%)
Apr 24, 2012
2.459
2.459
2.459
2.459
1,322
+0.03(+1.40%)
Apr 23, 2012
2.389
2.493
2.389
2.425
9,403
+0.01(+0.47%)
Apr 20, 2012
2.427
2.495
2.382
2.413
19,975
+0.01(+0.47%)
Apr 19, 2012
2.579
2.579
2.368
2.402
32,619
-0.13(-5.11%)
Apr 18, 2012
2.486
2.552
2.475
2.531
11,462
-0.05(-2.02%)
Apr 17, 2012
2.584
2.584
2.584
2.584
440
+0.04(+1.52%)
Apr 16, 2012
2.563
2.579
2.452
2.545
6,436
-0.06(-2.18%)
Apr 13, 2012
2.359
2.602
2.302
2.602
54,908
+0.27(+11.36%)
Apr 12, 2012
2.282
2.354
2.282
2.336
1,393
+0.04(+1.78%)
Apr 11, 2012
2.309
2.309
2.296
2.296
1,565
+0.02(+1.10%)
Apr 10, 2012
2.359
2.359
2.223
2.271
9,465
-0.13(-5.48%)
Apr 09, 2012
2.384
2.443
2.339
2.402
3,879
-0.04(-1.67%)
Apr 05, 2012
2.470
2.538
2.404
2.443
6,119
-0.07(-2.71%)
Apr 04, 2012
2.511
2.552
2.386
2.511
6,172
+0.07(+2.79%)
Apr 03, 2012
2.395
2.479
2.395
2.443
8,155
+0.03(+1.13%)
Apr 02, 2012
2.370
2.493
2.370
2.416
37,900
-0.12(-4.83%)
Mar 30, 2012
2.643
2.643
2.520
2.538
17,898
-0.10(-3.95%)
Mar 29, 2012
2.554
2.722
2.518
2.643
11,457
+0.03(+1.30%)
Mar 28, 2012
2.570
2.615
2.472
2.609
37,591
+0.03(+1.05%)
Mar 27, 2012
2.437
2.623
2.437
2.581
75,037
+0.15(+6.18%)
Mar 26, 2012
2.479
2.481
2.356
2.431
23,020
+0.04(+1.83%)
Mar 23, 2012
2.479
2.481
2.346
2.387
56,520
-0.09(-3.78%)
Mar 22, 2012
2.415
2.481
2.350
2.481
111,252
+0.22(+9.68%)
Mar 21, 2012
2.191
2.381
2.168
2.262
34,118
+0.15(+7.32%)
Mar 20, 2012
2.106
2.150
2.054
2.108
69,594
-0.04(-2.03%)
Mar 19, 2012
2.216
2.250
2.131
2.152
3,357
-0.01(-0.67%)
Mar 16, 2012
2.173
2.179
2.127
2.166
14,387
+0.02(+0.78%)
Mar 15, 2012
2.258
2.258
2.108
2.150
7,131
-0.03(-1.34%)
Mar 14, 2012
2.187
2.187
2.164
2.179
6,882
-0.04(-1.60%)
Mar 13, 2012
2.262
2.262
2.158
2.214
41,945
-0.04(-1.67%)
Mar 12, 2012
2.300
2.300
2.231
2.252
18,805
-0.04(-1.82%)
Mar 09, 2012
2.264
2.317
2.264
2.294
31,562
+0.01(+0.27%)
Mar 08, 2012
2.294
2.335
2.244
2.287
24,761
-0.01(-0.27%)
Mar 07, 2012
2.294
2.377
2.294
2.294
26,670
-0.02(-0.81%)
Mar 06, 2012
2.383
2.423
2.296
2.312
15,999
-0.06(-2.46%)
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
.