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 30, 2014
6.062
6.790
6.062
6.482
133,612
+0.43(+7.15%)
May 29, 2014
5.997
6.060
5.997
6.050
40,176
+0.05(+0.88%)
May 28, 2014
6.000
6.008
5.955
5.997
51,896
-0.01(-0.21%)
May 27, 2014
5.955
6.082
5.955
6.010
112,432
+0.01(+0.21%)
May 23, 2014
6.000
5.997
5.997
5.997
78,000
-0.00(-0.04%)
May 22, 2014
6.000
6.162
5.985
6.000
61,740
+0.00(+0.00%)
May 21, 2014
6.000
6.103
5.940
6.000
158,660
+0.00(+0.00%)
May 20, 2014
5.960
6.077
5.907
6.000
67,524
+0.00(+0.04%)
May 19, 2014
5.950
6.037
5.850
5.997
84,164
+0.03(+0.50%)
May 16, 2014
5.968
6.000
5.928
5.968
26,820
+0.02(+0.29%)
May 15, 2014
5.987
6.000
5.925
5.950
22,872
-0.04(-0.63%)
May 14, 2014
6.000
6.027
5.895
5.987
65,196
+0.01(+0.13%)
May 13, 2014
5.933
6.050
5.705
5.980
57,008
-0.01(-0.25%)
May 12, 2014
5.973
6.125
5.760
5.995
68,896
+0.11(+1.83%)
May 09, 2014
5.821
5.950
5.821
5.888
61,868
-0.06(-1.05%)
May 08, 2014
5.820
5.992
5.820
5.950
55,944
+0.09(+1.54%)
May 07, 2014
6.022
6.022
5.753
5.860
38,424
-0.13(-2.17%)
May 06, 2014
6.022
6.110
5.876
5.990
75,744
-0.02(-0.33%)
May 05, 2014
5.957
6.050
5.862
6.010
81,976
+0.02(+0.38%)
May 02, 2014
6.112
6.150
5.974
5.987
79,952
-0.08(-1.36%)
May 01, 2014
6.237
6.237
5.633
6.070
138,980
-0.15(-2.45%)
Apr 30, 2014
6.162
6.225
6.098
6.223
43,528
+0.04(+0.65%)
Apr 29, 2014
6.215
6.247
6.108
6.183
106,060
-0.06(-1.04%)
Apr 28, 2014
5.997
6.250
5.840
6.247
210,024
+0.29(+4.91%)
Apr 25, 2014
5.810
5.955
5.707
5.955
86,304
+0.16(+2.72%)
Apr 24, 2014
5.723
5.875
5.625
5.798
51,668
+0.05(+0.83%)
Apr 23, 2014
5.305
5.820
5.305
5.750
77,296
+0.11(+1.91%)
Apr 22, 2014
5.410
5.673
5.375
5.643
84,432
+0.14(+2.59%)
Apr 21, 2014
5.487
5.612
5.275
5.500
59,596
+0.04(+0.73%)
Apr 17, 2014
5.308
5.460
5.460
5.460
112,400
+0.12(+2.25%)
Apr 16, 2014
5.475
5.665
5.275
5.340
79,956
-0.12(-2.20%)
Apr 15, 2014
5.420
5.522
5.178
5.460
40,912
+0.21(+4.00%)
Apr 14, 2014
5.112
5.355
5.027
5.250
48,440
+0.15(+2.94%)
Apr 11, 2014
5.037
5.107
5.037
5.100
22,964
-0.01(-0.10%)
Apr 10, 2014
5.090
5.197
4.935
5.105
46,944
+0.03(+0.64%)
Apr 09, 2014
5.067
5.120
4.980
5.072
26,516
+0.04(+0.69%)
Apr 08, 2014
5.013
5.050
4.940
5.037
33,240
+0.01(+0.25%)
Apr 07, 2014
5.070
5.120
4.930
5.025
85,192
-0.02(-0.35%)
Apr 04, 2014
5.112
5.175
4.991
5.043
48,924
-0.03(-0.69%)
Apr 03, 2014
5.072
5.107
5.005
5.077
48,620
+0.00(+0.00%)
Apr 02, 2014
5.072
5.143
5.010
5.077
51,848
+0.02(+0.45%)
Apr 01, 2014
4.920
5.058
4.865
5.055
66,712
+0.08(+1.71%)
Mar 31, 2014
4.872
5.026
4.815
4.970
53,404
+0.13(+2.79%)
Mar 28, 2014
5.013
5.075
4.780
4.835
35,532
-0.10(-2.08%)
Mar 27, 2014
5.077
5.184
4.843
4.938
96,832
-0.19(-3.66%)
Mar 26, 2014
5.003
5.173
4.957
5.125
64,280
-0.07(-1.39%)
Mar 25, 2014
5.650
5.650
5.032
5.197
60,584
-0.25(-4.55%)
Mar 24, 2014
5.650
5.670
5.362
5.445
68,832
-0.24(-4.26%)
Mar 21, 2014
5.575
5.688
5.367
5.688
100,068
+0.17(+2.99%)
Mar 20, 2014
5.560
5.673
5.442
5.522
41,732
-0.01(-0.18%)
Mar 19, 2014
5.567
5.628
5.530
5.532
63,592
-0.03(-0.54%)
Mar 18, 2014
5.567
5.625
5.490
5.562
29,936
-0.03(-0.58%)
Mar 17, 2014
5.577
5.690
5.574
5.595
90,196
+0.04(+0.67%)
Mar 14, 2014
5.513
5.710
5.513
5.558
57,796
+0.01(+0.18%)
Mar 13, 2014
5.460
5.690
5.428
5.548
80,868
-0.12(-2.20%)
Mar 12, 2014
5.675
5.713
5.487
5.673
77,728
+0.01(+0.13%)
Mar 11, 2014
5.662
5.750
5.600
5.665
139,172
+0.08(+1.48%)
Mar 10, 2014
5.122
5.673
4.894
5.582
108,624
+0.49(+9.73%)
Mar 07, 2014
5.077
5.125
5.075
5.088
41,832
+0.02(+0.39%)
Mar 06, 2014
4.925
5.105
4.925
5.067
66,932
+0.13(+2.63%)
Mar 05, 2014
4.797
4.950
4.751
4.938
108,160
+0.17(+3.67%)
Mar 04, 2014
4.625
4.765
4.625
4.763
105,760
+0.14(+2.97%)
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
.