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
)
16.62
-0.09 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2017
4.590
4.700
4.314
4.410
250,460
-0.08(-1.67%)
May 30, 2017
4.255
4.607
4.237
4.485
228,840
+0.23(+5.41%)
May 26, 2017
4.372
4.372
4.200
4.255
57,796
-0.12(-2.63%)
May 25, 2017
4.442
4.442
4.335
4.370
58,080
-0.03(-0.74%)
May 24, 2017
4.360
4.452
4.358
4.402
33,344
+0.06(+1.32%)
May 23, 2017
4.317
4.345
4.162
4.345
46,608
+0.05(+1.22%)
May 22, 2017
4.165
4.385
4.165
4.293
93,352
+0.12(+2.88%)
May 19, 2017
4.173
4.223
4.105
4.173
96,000
+0.03(+0.79%)
May 18, 2017
4.025
4.140
3.930
4.140
78,824
+0.04(+1.04%)
May 17, 2017
4.142
4.210
4.075
4.098
50,668
-0.18(-4.26%)
May 16, 2017
4.133
4.321
4.077
4.280
70,380
+0.20(+4.90%)
May 15, 2017
4.175
4.223
4.060
4.080
211,844
-0.07(-1.63%)
May 12, 2017
4.053
4.230
3.990
4.147
49,552
+0.09(+2.34%)
May 11, 2017
4.045
4.088
4.018
4.053
40,724
-0.00(-0.06%)
May 10, 2017
4.130
4.130
4.018
4.055
48,540
-0.06(-1.46%)
May 09, 2017
4.173
4.188
4.110
4.115
15,108
-0.06(-1.38%)
May 08, 2017
4.200
4.200
4.100
4.173
30,404
+0.01(+0.30%)
May 05, 2017
4.275
4.285
4.140
4.160
47,384
-0.08(-2.00%)
May 04, 2017
4.197
4.317
4.170
4.245
39,044
-0.02(-0.41%)
May 03, 2017
4.407
4.407
4.025
4.263
209,012
-0.01(-0.35%)
May 02, 2017
4.550
4.630
4.213
4.277
90,984
-0.38(-8.26%)
May 01, 2017
4.750
4.872
4.650
4.662
76,256
-0.03(-0.64%)
Apr 28, 2017
4.117
4.718
4.117
4.692
236,280
+0.62(+15.15%)
Apr 27, 2017
4.010
4.076
3.947
4.075
57,332
-0.02(-0.49%)
Apr 26, 2017
4.102
4.160
3.982
4.095
162,892
-0.04(-1.03%)
Apr 25, 2017
4.173
4.259
4.112
4.138
95,360
-0.02(-0.60%)
Apr 24, 2017
3.973
4.173
3.917
4.162
161,604
+0.27(+7.07%)
Apr 21, 2017
3.712
4.058
3.663
3.888
298,852
+0.18(+4.93%)
Apr 20, 2017
3.705
3.723
3.625
3.705
80,520
+0.05(+1.37%)
Apr 19, 2017
3.723
3.795
3.650
3.655
139,000
-0.07(-1.95%)
Apr 18, 2017
3.728
3.779
3.688
3.728
56,128
-0.02(-0.60%)
Apr 17, 2017
3.732
3.788
3.730
3.750
28,932
+0.05(+1.42%)
Apr 13, 2017
3.730
3.763
3.670
3.697
62,384
-0.02(-0.54%)
Apr 12, 2017
3.783
3.785
3.630
3.717
102,324
-0.06(-1.46%)
Apr 11, 2017
3.890
3.940
3.627
3.772
79,120
-0.11(-2.83%)
Apr 10, 2017
3.750
4.053
3.750
3.882
134,168
+0.13(+3.46%)
Apr 07, 2017
3.768
3.777
3.750
3.752
31,260
-0.04(-0.92%)
Apr 06, 2017
3.725
3.871
3.720
3.788
56,780
+0.06(+1.61%)
Apr 05, 2017
4.022
4.022
3.725
3.728
110,444
-0.21(-5.21%)
Apr 04, 2017
4.008
4.013
3.888
3.933
48,248
-0.11(-2.78%)
Apr 03, 2017
4.065
4.067
3.958
4.045
49,076
-0.03(-0.68%)
Mar 31, 2017
4.225
4.225
4.048
4.072
48,784
-0.17(-4.01%)
Mar 30, 2017
4.290
4.415
4.200
4.242
226,944
+0.00(+0.12%)
Mar 29, 2017
4.150
4.338
4.035
4.237
174,276
+0.06(+1.50%)
Mar 28, 2017
4.225
4.225
4.072
4.175
37,124
+0.19(+4.83%)
Mar 27, 2017
3.958
4.005
3.882
3.982
111,052
+0.01(+0.19%)
Mar 24, 2017
4.104
4.117
3.940
3.975
28,776
-0.09(-2.27%)
Mar 23, 2017
4.072
4.082
4.000
4.067
26,324
-0.03(-0.61%)
Mar 22, 2017
4.215
4.215
4.050
4.093
87,796
-0.13(-3.14%)
Mar 21, 2017
4.397
4.400
4.205
4.225
73,892
-0.06(-1.34%)
Mar 20, 2017
4.380
4.402
4.245
4.282
30,344
-0.07(-1.55%)
Mar 17, 2017
4.370
4.400
4.275
4.350
93,872
-0.05(-1.19%)
Mar 16, 2017
4.375
4.412
4.340
4.402
33,876
+0.05(+1.09%)
Mar 15, 2017
4.407
4.407
4.325
4.355
27,708
+0.04(+0.81%)
Mar 14, 2017
4.450
4.655
4.263
4.320
25,240
-0.12(-2.81%)
Mar 13, 2017
4.457
4.547
4.401
4.445
46,900
+0.04(+0.85%)
Mar 10, 2017
4.378
4.527
4.202
4.407
50,152
+0.21(+4.88%)
Mar 09, 2017
4.395
4.492
4.138
4.202
50,524
-0.20(-4.49%)
Mar 08, 2017
4.450
4.527
4.397
4.400
38,420
+0.03(+0.63%)
Mar 07, 2017
4.463
4.518
4.303
4.372
52,860
-0.08(-1.91%)
Mar 06, 2017
4.640
4.640
4.445
4.457
48,476
-0.12(-2.52%)
Mar 03, 2017
4.533
4.625
4.533
4.572
28,140
-0.04(-0.92%)
Mar 02, 2017
4.613
4.660
4.545
4.615
48,964
-0.01(-0.16%)
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
.