Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P A M Transport Sv (NQ: PTSI )

17.57 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 4.356 4.410 4.356 4.395 277,269 +0.01(+0.24%)
Feb 28, 2006 4.491 4.487 4.364 4.385 116,858 -0.11(-2.37%)
Feb 27, 2006 4.508 4.573 4.452 4.491 191,488 -0.01(-0.14%)
Feb 24, 2006 4.379 4.508 4.331 4.498 117,112 +0.13(+3.01%)
Feb 23, 2006 4.222 4.410 4.170 4.366 320,409 +0.14(+3.41%)
Feb 22, 2006 4.170 4.222 4.110 4.222 264,464 +0.06(+1.35%)
Feb 21, 2006 4.254 4.268 4.106 4.166 132,014 -0.07(-1.62%)
Feb 17, 2006 4.264 4.274 4.123 4.235 181,086 +0.00(+0.10%)
Feb 16, 2006 4.212 4.235 4.141 4.231 90,164 +0.03(+0.74%)
Feb 15, 2006 4.204 4.204 4.124 4.199 119,146 +0.04(+1.00%)
Feb 14, 2006 4.026 4.162 3.999 4.158 398,301 +0.11(+2.62%)
Feb 13, 2006 4.120 4.239 4.041 4.051 67,009 +0.02(+0.41%)
Feb 10, 2006 4.001 4.118 4.001 4.035 104,039 -0.08(-2.03%)
Feb 09, 2006 4.201 4.201 4.020 4.118 102,993 -0.07(-1.74%)
Feb 08, 2006 4.233 4.233 3.989 4.191 403,188 +0.16(+4.04%)
Feb 07, 2006 3.995 4.158 3.995 4.028 81,766 +0.01(+0.31%)
Feb 06, 2006 3.845 4.024 3.799 4.016 31,384 +0.17(+4.50%)
Feb 03, 2006 3.834 3.868 3.814 3.843 63,810 -0.07(-1.71%)
Feb 02, 2006 3.907 3.972 3.847 3.910 261,951 -0.06(-1.47%)
Feb 01, 2006 3.962 4.014 3.957 3.968 84,121 -0.03(-0.63%)
Jan 31, 2006 4.014 4.024 3.916 3.993 230,945 -0.05(-1.29%)
Jan 30, 2006 4.085 4.114 4.016 4.045 107,621 -0.10(-2.46%)
Jan 27, 2006 4.201 4.201 4.060 4.147 85,895 -0.05(-1.29%)
Jan 26, 2006 4.222 4.222 4.156 4.201 204,140 +0.00(+0.00%)
Jan 25, 2006 4.210 4.222 4.170 4.201 501,170 +0.03(+0.65%)
Jan 24, 2006 4.024 4.174 4.024 4.174 155,691 +0.11(+2.67%)
Jan 23, 2006 4.049 4.101 4.024 4.066 116,614 -0.01(-0.36%)
Jan 20, 2006 4.033 4.212 4.033 4.080 306,438 +0.08(+1.93%)
Jan 19, 2006 3.962 4.028 3.962 4.003 61,191 +0.10(+2.45%)
Jan 18, 2006 3.757 4.030 3.757 3.907 193,253 +0.09(+2.29%)
Jan 17, 2006 3.795 3.824 3.753 3.820 142,689 +0.03(+0.66%)
Jan 13, 2006 3.747 3.797 3.747 3.795 100,797 +0.04(+1.00%)
Jan 12, 2006 3.757 3.793 3.734 3.757 95,439 -0.04(-0.99%)
Jan 11, 2006 3.787 3.795 3.747 3.795 109,084 -0.00(-0.05%)
Jan 10, 2006 3.732 3.828 3.732 3.797 60,309 +0.02(+0.50%)
Jan 09, 2006 3.720 3.787 3.720 3.778 95,300 +0.03(+0.78%)
Jan 06, 2006 3.816 3.818 3.711 3.749 116,019 +0.00(+0.06%)
Jan 05, 2006 3.728 3.812 3.728 3.747 47,182 -0.00(-0.06%)
Jan 04, 2006 3.751 3.778 3.651 3.749 96,653 -0.03(-0.66%)
Jan 03, 2006 3.770 3.774 3.701 3.774 83,876 +0.06(+1.74%)
Dec 30, 2005 3.730 3.759 3.693 3.709 69,738 -0.03(-0.78%)
Dec 29, 2005 3.920 3.920 3.714 3.739 201,953 -0.17(-4.32%)
Dec 28, 2005 3.891 3.910 3.872 3.907 83,450 +0.04(+1.08%)
Dec 27, 2005 3.778 3.930 3.755 3.866 190,879 +0.05(+1.42%)
Dec 23, 2005 3.822 3.822 3.768 3.812 124,201 -0.03(-0.87%)
Dec 22, 2005 3.847 3.849 3.768 3.845 105,890 -0.00(-0.05%)
Dec 21, 2005 3.753 3.847 3.747 3.847 211,296 +0.10(+2.67%)
Dec 20, 2005 3.747 3.849 3.624 3.747 222,643 +0.16(+4.48%)
Dec 19, 2005 3.555 3.689 3.513 3.586 1,877,112 +0.06(+1.65%)
Dec 16, 2005 3.353 3.534 3.322 3.528 565,167 +0.19(+5.75%)
Dec 15, 2005 3.309 3.357 3.309 3.336 15,692 +0.00(+0.06%)
Dec 14, 2005 3.336 3.388 3.307 3.334 49,494 -0.02(-0.50%)
Dec 13, 2005 3.351 3.357 3.309 3.351 89,540 -0.02(-0.50%)
Dec 12, 2005 3.399 3.420 3.347 3.367 77,263 -0.02(-0.55%)
Dec 09, 2005 3.351 3.409 3.351 3.386 65,939 +0.01(+0.18%)
Dec 08, 2005 3.347 3.420 3.347 3.380 60,980 -0.01(-0.25%)
Dec 07, 2005 3.463 3.505 3.357 3.388 73,934 -0.05(-1.51%)
Dec 06, 2005 3.374 3.478 3.374 3.440 22,622 +0.03(+0.92%)
Dec 05, 2005 3.440 3.440 3.349 3.409 57,129 -0.01(-0.18%)
Dec 02, 2005 3.442 3.476 3.363 3.415 50,137 -0.02(-0.67%)
Dec 01, 2005 3.453 3.472 3.392 3.438 37,259 +0.04(+1.04%)
Nov 30, 2005 3.384 3.403 3.353 3.403 35,058 +0.03(+0.99%)
Nov 29, 2005 3.403 3.424 3.369 3.369 109,588 +0.01(+0.25%)
Nov 28, 2005 3.445 3.449 3.347 3.361 55,158 -0.03(-0.86%)
Nov 25, 2005 3.442 3.445 3.390 3.390 13,577 +0.01(+0.18%)
Nov 23, 2005 3.397 3.472 3.363 3.384 40,885 -0.06(-1.87%)
Nov 22, 2005 3.459 3.493 3.426 3.449 39,327 -0.04(-1.25%)
Nov 21, 2005 3.459 3.493 3.459 3.493 21,581 -0.01(-0.18%)
Nov 18, 2005 3.649 3.722 3.480 3.499 68,400 -0.15(-4.00%)
Nov 17, 2005 3.649 3.695 3.626 3.645 665,063 +0.08(+2.10%)
Nov 16, 2005 3.736 3.739 3.551 3.570 11,150 -0.12(-3.17%)
Nov 15, 2005 3.686 3.705 3.676 3.686 26,742 -0.04(-1.06%)
Nov 14, 2005 3.732 3.780 3.655 3.726 96,945 +0.04(+0.96%)
Nov 11, 2005 3.699 3.732 3.657 3.691 26,339 -0.06(-1.56%)
Nov 10, 2005 3.701 3.749 3.645 3.749 40,171 +0.07(+1.99%)
Nov 09, 2005 3.670 3.751 3.649 3.676 28,895 +0.00(+0.00%)
Nov 08, 2005 3.666 3.714 3.666 3.676 315,556 -0.01(-0.17%)
Nov 07, 2005 3.680 3.682 3.638 3.682 23,178 +0.03(+0.91%)
Nov 04, 2005 3.547 3.743 3.547 3.649 77,982 +0.05(+1.39%)
Nov 03, 2005 3.593 3.641 3.586 3.599 57,498 +0.03(+0.76%)
Nov 02, 2005 3.503 3.578 3.503 3.572 76,064 +0.07(+1.96%)
Nov 01, 2005 3.501 3.528 3.474 3.503 37,528 -0.03(-0.94%)
Oct 31, 2005 3.374 3.545 3.374 3.536 48,928 +0.19(+5.60%)
Oct 28, 2005 3.294 3.349 3.292 3.349 590,504 +0.10(+3.21%)
Oct 27, 2005 3.249 3.297 3.244 3.244 153,898 -0.07(-2.02%)
Oct 26, 2005 3.298 3.326 3.284 3.311 175,273 -0.00(-0.13%)
Oct 25, 2005 3.278 3.326 3.271 3.315 233,621 -0.01(-0.25%)
Oct 24, 2005 3.297 3.324 3.284 3.324 97,411 +0.02(+0.57%)
Oct 21, 2005 3.274 3.376 3.274 3.305 27,226 +0.01(+0.25%)
Oct 20, 2005 3.409 3.436 3.284 3.297 26,027 -0.11(-3.30%)
Oct 19, 2005 3.344 3.409 3.338 3.409 48,189 +0.02(+0.68%)
Oct 18, 2005 3.399 3.432 3.355 3.386 23,984 -0.01(-0.18%)
Oct 17, 2005 3.405 3.447 3.324 3.392 40,832 -0.04(-1.27%)
Oct 14, 2005 3.430 3.436 3.361 3.436 94,878 +0.05(+1.48%)
Oct 13, 2005 3.386 3.405 3.340 3.386 50,837 +0.01(+0.25%)
Oct 12, 2005 3.205 3.388 3.205 3.378 108,369 +0.21(+6.72%)
Oct 11, 2005 3.322 3.326 3.161 3.165 36,583 -0.13(-3.86%)
Oct 10, 2005 3.307 3.351 3.263 3.292 17,663 -0.05(-1.62%)
Oct 07, 2005 3.363 3.363 3.259 3.347 19,663 +0.02(+0.63%)
Oct 06, 2005 3.319 3.434 3.280 3.326 115,650 +0.05(+1.46%)
Oct 05, 2005 3.363 3.363 3.267 3.278 36,689 -0.08(-2.48%)
Oct 04, 2005 3.378 3.440 3.338 3.361 31,173 +0.04(+1.13%)
Oct 03, 2005 3.395 3.497 3.324 3.324 130,143 -0.05(-1.36%)
Sep 30, 2005 3.340 3.372 3.294 3.369 64,146 +0.04(+1.13%)
Sep 29, 2005 3.361 3.361 3.280 3.332 87,934 -0.04(-1.11%)
Sep 28, 2005 3.392 3.409 3.357 3.369 93,574 +0.01(+0.44%)
Sep 27, 2005 3.351 3.367 3.315 3.355 24,943 -0.02(-0.68%)
Sep 26, 2005 3.378 3.438 3.359 3.378 23,557 +0.02(+0.62%)
Sep 23, 2005 3.357 3.390 3.299 3.357 38,286 +0.01(+0.31%)
Sep 22, 2005 3.347 3.369 3.276 3.347 51,969 +0.05(+1.58%)
Sep 21, 2005 3.390 3.422 3.294 3.294 34,075 -0.13(-3.66%)
Sep 20, 2005 3.411 3.551 3.388 3.420 53,345 -0.05(-1.50%)
Sep 19, 2005 3.649 3.659 3.472 3.472 30,785 -0.15(-4.09%)
Sep 16, 2005 3.584 3.641 3.565 3.620 194,217 +0.07(+2.00%)
Sep 15, 2005 3.524 3.572 3.524 3.549 79,632 -0.00(-0.12%)
Sep 14, 2005 3.593 3.632 3.524 3.553 82,011 -0.04(-0.99%)
Sep 13, 2005 3.645 3.682 3.528 3.588 70,884 -0.10(-2.77%)
Sep 12, 2005 3.670 3.732 3.657 3.691 62,932 +0.04(+1.08%)
Sep 09, 2005 3.524 3.716 3.524 3.651 97,152 +0.08(+2.28%)
Sep 08, 2005 3.593 3.601 3.526 3.570 56,995 -0.02(-0.52%)
Sep 07, 2005 3.524 3.597 3.524 3.588 60,189 +0.01(+0.41%)
Sep 06, 2005 3.580 3.595 3.534 3.574 114,163 +0.04(+1.06%)
Sep 02, 2005 3.559 3.580 3.534 3.536 146,521 +0.00(+0.00%)
Sep 01, 2005 3.461 3.545 3.461 3.536 53,455 +0.01(+0.36%)
Aug 31, 2005 3.344 3.524 3.344 3.524 29,164 +0.14(+4.13%)
Aug 30, 2005 3.336 3.401 3.336 3.384 122,072 +0.04(+1.06%)
Aug 29, 2005 3.328 3.386 3.328 3.349 11,730 +0.00(+0.06%)
Aug 26, 2005 3.347 3.409 3.347 3.347 57,897 -0.08(-2.19%)
Aug 25, 2005 3.459 3.493 3.388 3.422 37,773 +0.03(+0.86%)
Aug 24, 2005 3.455 3.568 3.388 3.392 56,554 -0.11(-3.21%)
Aug 23, 2005 3.488 3.509 3.442 3.505 25,898 +0.00(+0.06%)
Aug 22, 2005 3.630 3.630 3.445 3.503 34,305 -0.10(-2.83%)
Aug 19, 2005 3.597 3.624 3.576 3.605 74,898 +0.06(+1.71%)
Aug 18, 2005 3.534 3.597 3.478 3.545 73,541 +0.05(+1.55%)
Aug 17, 2005 3.413 3.565 3.413 3.490 64,429 -0.04(-1.06%)
Aug 16, 2005 3.563 3.586 3.528 3.528 95,852 -0.03(-0.70%)
Aug 15, 2005 3.367 3.553 3.367 3.553 269,284 +0.19(+5.51%)
Aug 12, 2005 3.399 3.399 3.365 3.367 50,079 -0.03(-0.92%)
Aug 11, 2005 3.407 3.417 3.336 3.399 112,518 -0.00(-0.06%)
Aug 10, 2005 3.376 3.415 3.361 3.401 60,741 +0.02(+0.49%)
Aug 09, 2005 3.357 3.415 3.334 3.384 111,645 -0.01(-0.25%)
Aug 08, 2005 3.367 3.399 3.367 3.392 189,887 +0.02(+0.62%)
Aug 05, 2005 3.390 3.426 3.367 3.372 224,072 -0.03(-0.80%)
Aug 04, 2005 3.545 3.565 3.390 3.399 625,592 -0.15(-4.12%)
Aug 03, 2005 3.438 3.576 3.426 3.545 284,569 +0.13(+3.85%)
Aug 02, 2005 3.472 3.472 3.405 3.413 81,330 -0.06(-1.68%)
Aug 01, 2005 3.407 3.503 3.405 3.472 220,154 +0.04(+1.15%)
Jul 29, 2005 3.565 3.568 3.395 3.432 215,440 -0.20(-5.40%)
Jul 28, 2005 3.620 3.628 3.568 3.628 139,164 +0.04(+1.16%)
Jul 27, 2005 3.659 3.676 3.549 3.586 225,156 -0.01(-0.35%)
Jul 26, 2005 3.545 3.684 3.545 3.599 434,203 +0.11(+3.04%)
Jul 25, 2005 3.575 3.605 3.493 3.493 119,817 -0.08(-2.33%)
Jul 22, 2005 3.428 3.593 3.428 3.576 114,475 +0.08(+2.39%)
Jul 21, 2005 3.488 3.509 3.420 3.493 82,754 -0.06(-1.64%)
Jul 20, 2005 3.534 3.609 3.532 3.551 128,935 -0.01(-0.29%)
Jul 19, 2005 3.545 3.628 3.545 3.561 83,732 +0.05(+1.37%)
Jul 18, 2005 3.545 3.545 3.434 3.513 197,234 -0.03(-0.71%)
Jul 15, 2005 3.405 3.593 3.405 3.538 160,905 +0.08(+2.23%)
Jul 14, 2005 3.543 3.547 3.342 3.461 202,241 -0.07(-2.01%)
Jul 13, 2005 3.503 3.570 3.503 3.532 68,337 -0.03(-0.76%)
Jul 12, 2005 3.580 3.586 3.472 3.559 102,657 -0.02(-0.47%)
Jul 11, 2005 3.540 3.584 3.540 3.576 142,426 -0.02(-0.52%)
Jul 08, 2005 3.549 3.595 3.532 3.595 68,735 +0.07(+2.01%)
Jul 07, 2005 3.482 3.551 3.434 3.524 38,996 +0.01(+0.18%)
Jul 06, 2005 3.545 3.545 3.513 3.518 81,363 -0.04(-1.00%)
Jul 05, 2005 3.355 3.576 3.355 3.553 64,266 +0.12(+3.46%)
Jul 01, 2005 3.553 3.553 3.307 3.434 46,041 -0.07(-2.02%)
Jun 30, 2005 3.476 3.597 3.440 3.505 108,293 -0.03(-0.83%)
Jun 29, 2005 3.545 3.545 3.511 3.534 456,011 +0.02(+0.47%)
Jun 28, 2005 3.467 3.524 3.455 3.518 122,647 +0.10(+2.93%)
Jun 27, 2005 3.369 3.503 3.334 3.417 182,237 -0.02(-0.67%)
Jun 24, 2005 3.282 3.440 3.267 3.440 878,934 +0.15(+4.63%)
Jun 23, 2005 3.349 3.351 3.288 3.288 110,010 -0.13(-3.67%)
Jun 22, 2005 3.395 3.495 3.386 3.413 33,662 -0.02(-0.61%)
Jun 21, 2005 3.265 3.526 3.253 3.434 185,906 +0.11(+3.45%)
Jun 20, 2005 3.294 3.420 3.253 3.319 268,910 +0.03(+0.76%)
Jun 17, 2005 2.513 3.355 2.513 3.294 317,258 +0.00(+0.00%)
Jun 16, 2005 3.234 3.294 3.232 3.294 85,459 +0.01(+0.19%)
Jun 15, 2005 3.286 3.332 3.255 3.288 223,113 -0.06(-1.93%)
Jun 14, 2005 3.372 3.399 3.249 3.353 69,575 -0.07(-2.13%)
Jun 13, 2005 3.355 3.428 3.355 3.426 125,812 +0.08(+2.37%)
Jun 10, 2005 3.347 3.357 3.284 3.347 116,355 +0.00(+0.06%)
Jun 09, 2005 3.380 3.399 3.336 3.344 79,589 -0.05(-1.53%)
Jun 08, 2005 3.461 3.490 3.369 3.397 69,968 -0.10(-2.80%)
Jun 07, 2005 3.409 3.555 3.405 3.495 187,887 +0.08(+2.26%)
Jun 06, 2005 3.442 3.446 3.388 3.417 223,516 -0.03(-0.97%)
Jun 03, 2005 3.515 3.515 3.447 3.451 40,022 -0.08(-2.36%)
Jun 02, 2005 3.505 3.570 3.445 3.534 251,534 +0.05(+1.56%)
Jun 01, 2005 3.411 3.480 3.411 3.480 57,609 +0.04(+1.27%)
May 31, 2005 3.520 3.520 3.424 3.436 103,329 -0.09(-2.43%)
May 27, 2005 3.543 3.545 3.522 3.522 48,549 -0.02(-0.65%)
May 26, 2005 3.561 3.563 3.530 3.545 50,578 +0.05(+1.49%)
May 25, 2005 3.455 3.578 3.455 3.493 618,978 +0.00(+0.06%)
May 24, 2005 3.440 3.499 3.409 3.490 38,847 +0.00(+0.06%)
May 23, 2005 3.496 3.528 3.472 3.488 366,887 +0.01(+0.42%)
May 20, 2005 3.415 3.497 3.415 3.474 216,476 +0.01(+0.30%)
May 19, 2005 3.388 3.476 3.388 3.463 147,265 +0.11(+3.23%)
May 18, 2005 3.363 3.378 3.303 3.355 89,684 +0.05(+1.45%)
May 17, 2005 3.319 3.338 3.307 3.307 91,080 -0.03(-0.87%)
May 16, 2005 3.334 3.357 3.311 3.336 94,869 +0.01(+0.38%)
May 13, 2005 3.228 3.384 3.140 3.324 166,386 +0.10(+2.97%)
May 12, 2005 3.280 3.280 3.219 3.228 63,762 -0.04(-1.09%)
May 11, 2005 3.232 3.280 3.123 3.263 118,590 -0.02(-0.63%)
May 10, 2005 3.249 3.284 3.092 3.284 135,304 +0.01(+0.32%)
May 09, 2005 3.355 3.392 3.219 3.274 161,303 -0.14(-4.15%)
May 06, 2005 3.482 3.505 3.415 3.415 27,787 -0.09(-2.50%)
May 05, 2005 3.540 3.545 3.424 3.503 651,293 +0.03(+0.72%)
May 04, 2005 3.476 3.522 3.386 3.478 32,492 -0.04(-1.19%)
May 03, 2005 3.449 3.536 3.449 3.520 902,089 +0.07(+1.99%)
May 02, 2005 3.459 3.503 3.395 3.451 26,291 -0.06(-1.72%)
Apr 29, 2005 3.497 3.524 3.440 3.511 139,467 +0.01(+0.30%)
Apr 28, 2005 3.415 3.555 3.415 3.501 29,701 +0.10(+2.82%)
Apr 27, 2005 3.367 3.453 3.338 3.405 175,590 +0.08(+2.38%)
Apr 26, 2005 3.253 3.455 3.253 3.326 21,385 -0.00(-0.06%)
Apr 25, 2005 3.378 3.378 3.278 3.328 144,915 +0.02(+0.69%)
Apr 22, 2005 3.420 3.428 3.305 3.305 61,700 -0.14(-4.11%)
Apr 21, 2005 3.338 3.493 3.338 3.447 191,316 +0.12(+3.64%)
Apr 20, 2005 3.292 3.401 3.292 3.326 98,447 +0.03(+1.01%)
Apr 19, 2005 3.330 3.372 3.292 3.292 42,017 -0.01(-0.38%)
Apr 18, 2005 3.240 3.330 3.240 3.305 357,655 -0.01(-0.31%)
Apr 15, 2005 3.336 3.336 3.257 3.315 30,219 +0.00(+0.00%)
Apr 14, 2005 3.332 3.336 3.301 3.315 48,544 +0.03(+0.82%)
Apr 13, 2005 3.251 3.351 3.224 3.288 28,195 +0.00(+0.13%)
Apr 12, 2005 3.180 3.286 3.180 3.284 69,800 +0.10(+3.14%)
Apr 11, 2005 3.344 3.344 3.173 3.184 50,516 -0.17(-5.10%)
Apr 08, 2005 3.459 3.459 3.355 3.355 13,337 -0.11(-3.13%)
Apr 07, 2005 3.442 3.478 3.442 3.463 9,841 +0.02(+0.67%)
Apr 06, 2005 3.576 3.597 3.440 3.440 41,365 -0.04(-1.14%)
Apr 05, 2005 3.545 3.618 3.480 3.480 22,397 -0.05(-1.36%)
Apr 04, 2005 3.543 3.549 3.497 3.528 25,936 -0.04(-1.05%)
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.