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 )

17.33 -0.24 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 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%)
Mar 01, 2007 4.744 4.877 4.679 4.871 95,631 +0.10(+2.01%)
Feb 28, 2007 4.833 4.833 4.691 4.775 243,352 -0.00(-0.04%)
Feb 27, 2007 4.748 4.800 4.704 4.777 104,581 -0.08(-1.59%)
Feb 26, 2007 4.998 4.998 4.854 4.854 101,267 -0.16(-3.20%)
Feb 23, 2007 5.119 5.144 5.000 5.015 101,271 -0.13(-2.59%)
Feb 22, 2007 5.092 5.154 5.054 5.148 99,108 +0.04(+0.69%)
Feb 21, 2007 4.962 5.113 4.962 5.113 105,578 +0.11(+2.17%)
Feb 20, 2007 4.881 5.010 4.819 5.004 222,600 +0.10(+2.04%)
Feb 16, 2007 4.975 4.990 4.883 4.904 50,247 -0.06(-1.18%)
Feb 15, 2007 4.958 5.004 4.954 4.962 89,488 -0.02(-0.46%)
Feb 14, 2007 4.862 4.985 4.858 4.985 142,181 +0.11(+2.18%)
Feb 13, 2007 4.885 4.898 4.806 4.879 115,501 -0.00(-0.04%)
Feb 12, 2007 4.862 4.896 4.796 4.881 75,555 +0.02(+0.43%)
Feb 09, 2007 4.887 4.940 4.796 4.860 140,258 -0.06(-1.15%)
Feb 08, 2007 5.229 5.229 4.885 4.917 143,951 -0.31(-5.98%)
Feb 07, 2007 4.625 5.252 4.570 5.229 433,796 +0.57(+12.32%)
Feb 06, 2007 4.631 4.668 4.610 4.656 60,515 +0.05(+1.04%)
Feb 05, 2007 4.549 4.723 4.549 4.608 92,591 +0.08(+1.80%)
Feb 02, 2007 4.587 4.602 4.506 4.527 117,458 -0.04(-0.82%)
Feb 01, 2007 4.558 4.681 4.545 4.564 64,721 -0.02(-0.41%)
Jan 31, 2007 4.506 4.612 4.506 4.583 169,178 +0.04(+0.96%)
Jan 30, 2007 4.564 4.564 4.481 4.539 100,581 -0.04(-0.77%)
Jan 29, 2007 4.564 4.654 4.541 4.575 111,506 +0.05(+1.11%)
Jan 26, 2007 4.541 4.554 4.483 4.525 118,973 -0.02(-0.37%)
Jan 25, 2007 4.533 4.556 4.499 4.541 134,872 -0.03(-0.55%)
Jan 24, 2007 4.554 4.571 4.520 4.566 62,179 +0.03(+0.64%)
Jan 23, 2007 4.366 4.614 4.366 4.537 223,818 +0.17(+3.92%)
Jan 22, 2007 4.389 4.425 4.358 4.366 446,265 -0.03(-0.71%)
Jan 19, 2007 4.483 4.489 4.377 4.397 173,815 -0.11(-2.36%)
Jan 18, 2007 4.602 4.602 4.485 4.504 222,250 -0.14(-2.92%)
Jan 17, 2007 4.660 4.662 4.577 4.639 114,177 -0.06(-1.37%)
Jan 16, 2007 4.664 4.710 4.664 4.704 44,789 +0.04(+0.85%)
Jan 12, 2007 4.456 4.729 4.456 4.664 127,462 +0.17(+3.71%)
Jan 11, 2007 4.445 4.508 4.404 4.498 288,103 +0.01(+0.23%)
Jan 10, 2007 4.704 4.704 4.349 4.487 474,346 -0.25(-5.32%)
Jan 09, 2007 4.481 4.766 4.481 4.739 119,088 +0.23(+5.13%)
Jan 08, 2007 4.489 4.533 4.431 4.508 138,565 -0.02(-0.51%)
Jan 05, 2007 4.700 4.721 4.443 4.531 167,974 -0.22(-4.69%)
Jan 04, 2007 4.671 4.846 4.656 4.754 201,004 +0.07(+1.42%)
Jan 03, 2007 4.598 4.729 4.560 4.687 213,334 +0.10(+2.09%)
Dec 29, 2006 4.560 4.733 4.508 4.591 150,924 +0.00(+0.00%)
Dec 28, 2006 4.748 4.758 4.566 4.591 95,324 -0.20(-4.26%)
Dec 27, 2006 4.627 4.898 4.562 4.796 116,307 +0.25(+5.46%)
Dec 26, 2006 4.585 4.660 4.422 4.548 106,844 -0.09(-1.85%)
Dec 22, 2006 4.660 4.660 4.408 4.633 100,432 +0.00(+0.05%)
Dec 21, 2006 4.612 4.691 4.556 4.631 86,514 +0.05(+1.00%)
Dec 20, 2006 4.502 4.616 4.460 4.585 280,257 +0.08(+1.81%)
Dec 19, 2006 4.587 4.598 4.358 4.504 282,670 -0.09(-1.86%)
Dec 18, 2006 4.858 4.906 4.525 4.589 375,635 -0.28(-5.66%)
Dec 15, 2006 5.006 5.006 4.858 4.864 176,784 -0.16(-3.11%)
Dec 14, 2006 4.971 5.119 4.971 5.021 69,623 +0.08(+1.56%)
Dec 13, 2006 5.069 5.098 4.852 4.944 157,236 -0.08(-1.66%)
Dec 12, 2006 5.167 5.167 5.027 5.027 83,756 -0.15(-2.82%)
Dec 11, 2006 5.236 5.250 5.131 5.173 55,748 -0.06(-1.23%)
Dec 08, 2006 5.340 5.359 5.238 5.238 86,970 -0.12(-2.29%)
Dec 07, 2006 5.359 5.430 5.338 5.361 232,576 -0.01(-0.27%)
Dec 06, 2006 5.252 5.384 5.252 5.375 88,068 +0.10(+1.86%)
Dec 05, 2006 5.244 5.286 5.211 5.277 193,172 +0.07(+1.28%)
Dec 04, 2006 5.206 5.229 5.025 5.211 145,932 +0.02(+0.44%)
Dec 01, 2006 5.013 5.229 4.950 5.188 286,521 +0.21(+4.18%)
Nov 30, 2006 5.173 5.213 4.960 4.980 382,719 -0.18(-3.51%)
Nov 29, 2006 5.373 5.490 5.127 5.161 304,952 -0.18(-3.32%)
Nov 28, 2006 5.225 5.484 5.206 5.338 151,509 +0.07(+1.39%)
Nov 27, 2006 5.457 5.513 5.234 5.265 129,218 -0.23(-4.10%)
Nov 24, 2006 5.480 5.563 5.434 5.490 36,962 +0.02(+0.34%)
Nov 22, 2006 5.405 5.492 5.315 5.471 240,475 +0.05(+1.00%)
Nov 21, 2006 5.386 5.442 5.350 5.417 130,556 +0.01(+0.27%)
Nov 20, 2006 5.396 5.450 5.388 5.402 125,913 -0.01(-0.12%)
Nov 17, 2006 5.457 5.513 5.296 5.409 76,817 -0.08(-1.48%)
Nov 16, 2006 5.350 5.500 5.315 5.490 145,903 +0.14(+2.57%)
Nov 15, 2006 5.250 5.366 5.236 5.352 68,678 +0.09(+1.70%)
Nov 14, 2006 5.294 5.294 5.144 5.263 328,946 -0.04(-0.79%)
Nov 13, 2006 5.088 5.304 5.088 5.304 109,022 +0.20(+3.96%)
Nov 10, 2006 5.098 5.121 5.042 5.102 125,410 +0.03(+0.49%)
Nov 09, 2006 5.113 5.113 5.056 5.077 163,173 -0.01(-0.16%)
Nov 08, 2006 5.065 5.194 5.060 5.086 126,800 -0.02(-0.45%)
Nov 07, 2006 5.002 5.146 4.962 5.108 79,176 +0.09(+1.74%)
Nov 06, 2006 4.869 5.094 4.869 5.021 229,856 +0.16(+3.39%)
Nov 03, 2006 5.013 5.075 4.835 4.856 311,201 -0.13(-2.59%)
Nov 02, 2006 5.096 5.117 4.919 4.985 237,386 -0.13(-2.45%)
Nov 01, 2006 5.290 5.386 5.102 5.111 202,025 -0.17(-3.20%)
Oct 31, 2006 5.350 5.469 5.244 5.279 191,570 -0.10(-1.86%)
Oct 30, 2006 5.371 5.405 5.252 5.380 206,999 -0.03(-0.62%)
Oct 27, 2006 5.323 5.438 5.263 5.413 391,874 +0.06(+1.13%)
Oct 26, 2006 5.317 5.377 5.256 5.352 321,858 +0.11(+2.07%)
Oct 25, 2006 5.021 5.286 5.021 5.244 287,864 +0.23(+4.62%)
Oct 24, 2006 5.146 5.156 4.942 5.013 236,029 -0.13(-2.51%)
Oct 23, 2006 5.300 5.300 5.113 5.142 138,191 -0.20(-3.82%)
Oct 20, 2006 5.202 5.354 5.198 5.346 258,253 +0.13(+2.56%)
Oct 19, 2006 5.238 5.313 5.171 5.213 172,185 -0.03(-0.64%)
Oct 18, 2006 5.434 5.467 5.244 5.246 262,838 -0.18(-3.27%)
Oct 17, 2006 5.473 5.473 5.367 5.423 278,871 -0.09(-1.70%)
Oct 16, 2006 5.396 5.538 5.396 5.517 182,443 +0.11(+1.97%)
Oct 13, 2006 5.417 5.427 5.369 5.411 213,392 -0.04(-0.69%)
Oct 12, 2006 5.329 5.448 5.275 5.448 148,790 +0.16(+3.08%)
Oct 11, 2006 5.338 5.417 5.252 5.286 268,958 -0.02(-0.35%)
Oct 10, 2006 5.254 5.336 5.204 5.304 115,093 +0.08(+1.44%)
Oct 09, 2006 5.194 5.229 5.173 5.229 178,113 +0.05(+1.05%)
Oct 06, 2006 5.171 5.202 5.075 5.175 88,917 -0.03(-0.64%)
Oct 05, 2006 5.256 5.292 5.069 5.209 133,735 -0.06(-1.23%)
Oct 04, 2006 5.063 5.300 5.046 5.273 259,102 +0.18(+3.56%)
Oct 03, 2006 5.067 5.138 4.977 5.092 413,106 -0.00(-0.04%)
Oct 02, 2006 5.215 5.234 5.000 5.094 260,905 -0.13(-2.51%)
Sep 29, 2006 5.190 5.313 5.154 5.225 365,582 +0.05(+0.93%)
Sep 28, 2006 5.273 5.275 5.140 5.177 265,706 -0.03(-0.56%)
Sep 27, 2006 5.317 5.317 5.184 5.206 301,767 -0.15(-2.73%)
Sep 26, 2006 5.340 5.398 5.234 5.352 386,579 -0.01(-0.27%)
Sep 25, 2006 5.361 5.467 5.271 5.367 473,751 -0.01(-0.16%)
Sep 22, 2006 5.544 5.546 5.265 5.375 199,416 -0.22(-3.99%)
Sep 21, 2006 5.567 5.763 5.425 5.598 287,926 +0.06(+1.17%)
Sep 20, 2006 5.423 5.690 5.423 5.534 307,829 +0.16(+2.91%)
Sep 19, 2006 5.334 5.419 5.250 5.377 129,970 +0.03(+0.47%)
Sep 18, 2006 5.332 5.678 5.319 5.352 307,743 -0.04(-0.73%)
Sep 15, 2006 5.336 5.400 5.223 5.392 330,629 +0.10(+1.81%)
Sep 14, 2006 5.588 5.588 5.282 5.296 328,495 -0.32(-5.75%)
Sep 13, 2006 5.063 5.736 5.063 5.619 467,756 +0.54(+10.63%)
Sep 12, 2006 5.033 5.119 4.958 5.079 528,957 +0.03(+0.66%)
Sep 11, 2006 5.138 5.175 4.960 5.046 543,849 -0.09(-1.67%)
Sep 08, 2006 5.081 5.152 5.067 5.131 269,999 +0.04(+0.86%)
Sep 07, 2006 5.329 5.421 5.052 5.088 229,247 -0.25(-4.61%)
Sep 06, 2006 5.409 5.578 5.334 5.334 270,104 -0.09(-1.65%)
Sep 05, 2006 5.386 5.432 5.286 5.423 177,993 +0.02(+0.31%)
Sep 01, 2006 5.215 5.417 5.215 5.407 437,004 +0.21(+4.09%)
Aug 31, 2006 5.553 5.563 5.186 5.194 438,793 -0.36(-6.49%)
Aug 30, 2006 5.611 5.680 5.482 5.555 242,566 -0.04(-0.63%)
Aug 29, 2006 5.494 5.598 5.434 5.590 239,827 +0.13(+2.29%)
Aug 28, 2006 5.288 5.561 5.259 5.465 319,661 +0.15(+2.74%)
Aug 25, 2006 5.421 5.542 5.142 5.319 388,215 -0.09(-1.66%)
Aug 24, 2006 5.536 5.601 5.365 5.409 447,037 -0.14(-2.55%)
Aug 23, 2006 5.859 5.901 5.525 5.550 280,756 -0.34(-5.84%)
Aug 22, 2006 6.116 6.116 5.842 5.895 138,085 -0.20(-3.32%)
Aug 21, 2006 6.036 6.132 5.963 6.097 110,201 +0.06(+0.97%)
Aug 18, 2006 5.974 6.038 5.903 6.038 141,865 +0.04(+0.66%)
Aug 17, 2006 6.047 6.203 5.990 5.999 393,744 -0.05(-0.79%)
Aug 16, 2006 5.903 6.047 5.903 6.047 471,593 +0.18(+3.06%)
Aug 15, 2006 5.705 5.871 5.705 5.867 201,104 +0.24(+4.22%)
Aug 14, 2006 5.640 5.851 5.611 5.630 162,823 +0.00(+0.04%)
Aug 11, 2006 5.699 5.765 5.550 5.628 165,677 -0.09(-1.64%)
Aug 10, 2006 5.817 5.884 5.709 5.721 417,911 -0.14(-2.42%)
Aug 09, 2006 5.784 5.955 5.696 5.863 335,200 +0.13(+2.22%)
Aug 08, 2006 5.801 5.949 5.696 5.736 188,769 -0.06(-1.11%)
Aug 07, 2006 6.020 6.032 5.782 5.801 173,192 -0.22(-3.60%)
Aug 04, 2006 5.995 6.047 5.920 6.018 289,043 +0.05(+0.84%)
Aug 03, 2006 5.878 5.995 5.847 5.968 274,507 +0.08(+1.38%)
Aug 02, 2006 5.876 5.984 5.726 5.886 245,410 +0.01(+0.25%)
Aug 01, 2006 5.915 5.988 5.817 5.872 200,323 -0.06(-1.05%)
Jul 31, 2006 5.938 5.999 5.865 5.934 274,617 -0.07(-1.11%)
Jul 28, 2006 5.809 6.018 5.783 6.001 265,836 +0.24(+4.12%)
Jul 27, 2006 6.203 6.203 5.592 5.763 518,421 -0.45(-7.31%)
Jul 26, 2006 6.234 6.357 6.099 6.218 564,424 -0.04(-0.57%)
Jul 25, 2006 6.391 6.568 6.174 6.253 449,469 -0.11(-1.80%)
Jul 24, 2006 5.999 6.368 5.999 6.368 367,841 +0.30(+4.98%)
Jul 21, 2006 6.276 6.276 5.986 6.066 293,091 -0.24(-3.77%)
Jul 20, 2006 6.410 6.460 6.251 6.303 792,372 -0.08(-1.24%)
Jul 19, 2006 6.309 6.544 6.297 6.382 549,868 +0.09(+1.46%)
Jul 18, 2006 6.247 6.339 6.182 6.291 285,729 +0.06(+0.94%)
Jul 17, 2006 6.161 6.309 6.066 6.232 217,320 -0.00(-0.07%)
Jul 14, 2006 6.247 6.303 6.091 6.236 177,115 -0.04(-0.57%)
Jul 13, 2006 6.472 6.547 6.247 6.272 1,350,245 -0.25(-3.81%)
Jul 12, 2006 6.105 6.553 6.105 6.520 464,279 +0.42(+6.87%)
Jul 11, 2006 6.030 6.124 5.993 6.101 410,842 +0.05(+0.76%)
Jul 10, 2006 6.022 6.255 5.993 6.055 305,633 +0.06(+1.04%)
Jul 07, 2006 6.524 6.555 5.861 5.993 442,812 -0.52(-8.03%)
Jul 06, 2006 6.322 6.520 6.322 6.516 393,471 +0.19(+3.07%)
Jul 05, 2006 6.255 6.351 6.255 6.322 460,082 +0.01(+0.23%)
Jul 03, 2006 6.040 6.330 6.040 6.307 192,899 +0.28(+4.71%)
Jun 30, 2006 5.765 6.038 5.757 6.024 790,573 +0.25(+4.37%)
Jun 29, 2006 5.661 5.813 5.634 5.771 266,176 +0.10(+1.80%)
Jun 28, 2006 5.659 5.719 5.588 5.669 237,045 +0.04(+0.70%)
Jun 27, 2006 5.603 5.678 5.567 5.630 360,628 +0.01(+0.22%)
Jun 26, 2006 5.592 5.651 5.503 5.617 329,004 +0.03(+0.52%)
Jun 23, 2006 5.421 5.630 5.380 5.588 161,216 +0.14(+2.56%)
Jun 22, 2006 5.327 5.521 5.327 5.448 185,095 +0.11(+2.03%)
Jun 21, 2006 5.325 5.392 5.236 5.340 169,307 +0.10(+1.87%)
Jun 20, 2006 5.254 5.344 5.142 5.242 236,571 -0.03(-0.59%)
Jun 19, 2006 5.254 5.296 5.196 5.273 221,185 -0.03(-0.59%)
Jun 16, 2006 5.309 5.342 5.236 5.304 548,707 -0.03(-0.59%)
Jun 15, 2006 5.344 5.369 5.250 5.336 200,308 +0.04(+0.79%)
Jun 14, 2006 5.015 5.326 5.013 5.294 258,464 +0.27(+5.31%)
Jun 13, 2006 5.432 5.450 4.965 5.027 264,814 -0.40(-7.30%)
Jun 12, 2006 5.509 5.586 5.423 5.423 66,582 -0.11(-2.03%)
Jun 09, 2006 5.423 5.632 5.423 5.536 99,847 +0.08(+1.45%)
Jun 08, 2006 5.628 5.653 5.371 5.457 220,173 -0.17(-3.07%)
Jun 07, 2006 5.607 5.728 5.605 5.630 207,277 +0.01(+0.19%)
Jun 06, 2006 5.511 5.630 5.498 5.619 126,733 +0.12(+2.20%)
Jun 05, 2006 5.563 5.676 5.473 5.498 276,890 -0.06(-1.16%)
Jun 02, 2006 5.630 5.630 5.373 5.563 296,602 +0.03(+0.53%)
Jun 01, 2006 5.613 5.628 5.519 5.534 276,847 -0.05(-0.93%)
May 31, 2006 5.615 5.628 5.532 5.586 219,876 +0.19(+3.52%)
May 30, 2006 5.457 5.617 5.373 5.396 266,670 -0.03(-0.58%)
May 26, 2006 5.411 5.461 5.369 5.427 84,404 +0.05(+0.97%)
May 25, 2006 5.296 5.419 5.261 5.375 200,663 +0.13(+2.50%)
May 24, 2006 5.380 5.438 5.154 5.244 252,589 -0.16(-2.90%)
May 23, 2006 5.446 5.563 5.354 5.400 191,872 -0.00(-0.04%)
May 22, 2006 5.417 5.444 5.277 5.402 197,325 -0.02(-0.31%)
May 19, 2006 5.528 5.528 5.398 5.419 133,606 -0.11(-2.07%)
May 18, 2006 5.640 5.648 5.496 5.534 160,765 -0.12(-2.17%)
May 17, 2006 5.548 5.657 5.467 5.657 112,580 +0.05(+0.93%)
May 16, 2006 5.609 5.651 5.523 5.605 104,278 -0.01(-0.11%)
May 15, 2006 5.459 5.640 5.088 5.611 200,750 +0.03(+0.45%)
May 12, 2006 5.774 5.774 5.565 5.586 109,429 -0.25(-4.32%)
May 11, 2006 5.922 5.926 5.788 5.838 204,011 -0.08(-1.41%)
May 10, 2006 5.922 5.942 5.832 5.922 215,569 +0.03(+0.42%)
May 09, 2006 5.851 5.922 5.832 5.897 108,504 +0.01(+0.11%)
May 08, 2006 5.819 5.890 5.819 5.890 77,526 +0.03(+0.43%)
May 05, 2006 5.751 5.882 5.749 5.865 154,607 +0.07(+1.26%)
May 04, 2006 5.771 5.792 5.736 5.792 170,425 +0.05(+0.94%)
May 03, 2006 5.619 5.769 5.619 5.738 480,758 +0.11(+1.93%)
May 02, 2006 5.611 5.680 5.584 5.630 300,007 +0.07(+1.28%)
May 01, 2006 5.609 5.651 5.536 5.559 365,276 -0.07(-1.26%)
Apr 28, 2006 5.673 5.673 5.540 5.630 288,717 -0.00(-0.04%)
Apr 27, 2006 5.519 5.644 5.519 5.632 493,889 +0.12(+2.23%)
Apr 26, 2006 5.442 5.673 5.361 5.509 994,891 +0.14(+2.68%)
Apr 25, 2006 5.296 5.446 5.231 5.365 126,532 +0.04(+0.78%)
Apr 24, 2006 5.373 5.388 5.294 5.323 218,101 -0.03(-0.55%)
Apr 21, 2006 5.371 5.442 5.302 5.352 522,512 +0.03(+0.51%)
Apr 20, 2006 5.317 5.332 5.200 5.325 313,733 +0.05(+1.03%)
Apr 19, 2006 5.186 5.271 5.125 5.271 182,980 +0.10(+1.94%)
Apr 18, 2006 5.129 5.263 5.111 5.171 159,931 +0.03(+0.61%)
Apr 17, 2006 4.994 5.171 4.952 5.140 129,611 +0.14(+2.84%)
Apr 13, 2006 4.942 5.029 4.937 4.998 39,854 +0.02(+0.46%)
Apr 12, 2006 4.908 4.988 4.883 4.975 135,107 +0.04(+0.80%)
Apr 11, 2006 5.035 5.179 4.871 4.935 72,663 -0.08(-1.50%)
Apr 10, 2006 4.971 5.075 4.927 5.010 182,151 +0.07(+1.35%)
Apr 07, 2006 4.981 5.021 4.865 4.944 106,341 -0.08(-1.50%)
Apr 06, 2006 5.196 5.196 4.846 5.019 418,708 -0.17(-3.33%)
Apr 05, 2006 5.209 5.209 5.121 5.192 120,503 -0.02(-0.32%)
Apr 04, 2006 5.056 5.215 5.013 5.209 273,596 +0.20(+4.08%)
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.