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, 2016 7.855 7.875 7.697 7.700 48,304 -0.11(-1.44%)
Mar 30, 2016 7.875 7.985 7.725 7.812 123,044 -0.03(-0.41%)
Mar 29, 2016 7.570 7.905 7.468 7.845 122,092 +0.28(+3.67%)
Mar 28, 2016 7.665 7.673 7.537 7.567 95,208 -0.03(-0.39%)
Mar 24, 2016 7.685 7.598 7.598 7.598 30,800 -0.01(-0.13%)
Mar 23, 2016 7.700 7.700 7.560 7.607 95,424 -0.08(-1.04%)
Mar 22, 2016 7.719 7.725 7.657 7.688 36,820 -0.00(-0.06%)
Mar 21, 2016 7.640 7.740 7.640 7.692 64,728 +0.04(+0.46%)
Mar 18, 2016 7.625 7.875 7.612 7.657 339,532 +0.20(+2.72%)
Mar 17, 2016 7.470 7.470 7.330 7.455 36,216 -0.02(-0.27%)
Mar 16, 2016 7.525 7.617 7.367 7.475 115,496 -0.04(-0.60%)
Mar 15, 2016 7.840 7.873 7.410 7.520 53,932 -0.23(-2.97%)
Mar 14, 2016 7.832 7.950 7.689 7.750 49,884 -0.07(-0.90%)
Mar 11, 2016 7.862 7.939 7.595 7.820 37,424 +0.12(+1.53%)
Mar 10, 2016 7.980 7.980 7.607 7.702 92,280 -0.18(-2.28%)
Mar 09, 2016 7.732 8.057 7.580 7.883 79,932 +0.15(+1.97%)
Mar 08, 2016 7.670 7.883 7.497 7.730 118,544 -0.05(-0.61%)
Mar 07, 2016 7.508 7.965 7.402 7.777 92,208 +0.30(+3.98%)
Mar 04, 2016 7.188 7.575 7.147 7.480 154,364 +0.24(+3.35%)
Mar 03, 2016 7.175 7.415 7.136 7.237 106,520 -0.00(-0.03%)
Mar 02, 2016 7.228 7.325 7.107 7.240 58,788 +0.07(+0.94%)
Mar 01, 2016 7.135 7.232 7.130 7.173 47,252 +0.03(+0.42%)
Feb 29, 2016 7.110 7.293 7.110 7.143 96,068 +0.03(+0.46%)
Feb 26, 2016 7.192 7.192 6.987 7.110 57,452 -0.10(-1.42%)
Feb 25, 2016 7.317 7.317 7.053 7.213 68,848 -0.08(-1.13%)
Feb 24, 2016 7.220 7.332 7.058 7.295 124,396 +0.08(+1.04%)
Feb 23, 2016 7.340 7.375 7.175 7.220 70,716 -0.10(-1.30%)
Feb 22, 2016 7.308 7.457 7.237 7.315 167,500 +0.04(+0.52%)
Feb 19, 2016 6.820 7.532 6.794 7.277 253,036 +0.70(+10.64%)
Feb 18, 2016 6.327 6.707 6.040 6.577 163,312 +0.24(+3.79%)
Feb 17, 2016 6.135 6.485 5.810 6.338 55,292 +0.38(+6.33%)
Feb 16, 2016 6.223 6.223 5.812 5.960 115,360 -0.21(-3.44%)
Feb 12, 2016 6.070 6.173 6.173 6.173 82,400 +0.11(+1.81%)
Feb 11, 2016 6.277 6.300 5.919 6.062 69,996 -0.09(-1.46%)
Feb 10, 2016 6.438 6.553 6.090 6.152 51,156 -0.17(-2.77%)
Feb 09, 2016 6.338 6.497 6.100 6.327 43,180 -0.09(-1.36%)
Feb 08, 2016 6.272 6.423 5.968 6.415 39,744 +0.05(+0.79%)
Feb 05, 2016 6.440 6.600 6.242 6.365 78,656 -0.08(-1.16%)
Feb 04, 2016 6.155 6.543 5.969 6.440 89,392 +0.26(+4.21%)
Feb 03, 2016 6.362 6.362 5.817 6.180 113,448 -0.08(-1.28%)
Feb 02, 2016 6.223 6.325 5.938 6.260 78,208 +0.04(+0.72%)
Feb 01, 2016 6.465 6.588 6.183 6.215 50,192 -0.24(-3.76%)
Jan 29, 2016 6.220 6.688 6.200 6.457 71,536 +0.30(+4.87%)
Jan 28, 2016 6.595 6.800 6.075 6.157 69,080 -0.42(-6.31%)
Jan 27, 2016 6.725 6.750 6.515 6.572 61,652 -0.13(-1.94%)
Jan 26, 2016 6.625 6.785 6.250 6.702 95,620 +0.14(+2.09%)
Jan 25, 2016 6.315 6.736 6.315 6.565 77,960 +0.30(+4.75%)
Jan 22, 2016 6.285 6.412 6.027 6.268 36,052 +0.07(+1.05%)
Jan 21, 2016 5.920 6.402 5.827 6.202 56,900 +0.23(+3.81%)
Jan 20, 2016 6.013 6.110 5.550 5.975 203,916 -0.20(-3.20%)
Jan 19, 2016 6.610 6.610 6.103 6.173 114,588 -0.33(-5.11%)
Jan 15, 2016 5.822 6.505 6.505 6.505 130,400 +0.50(+8.42%)
Jan 14, 2016 5.662 6.032 5.532 6.000 104,700 +0.34(+5.96%)
Jan 13, 2016 5.777 5.812 5.575 5.662 80,420 -0.23(-3.90%)
Jan 12, 2016 5.855 6.021 5.605 5.893 65,492 +0.08(+1.46%)
Jan 11, 2016 6.335 6.335 5.732 5.808 139,936 -0.51(-8.04%)
Jan 08, 2016 6.207 6.450 6.110 6.315 128,960 +0.08(+1.28%)
Jan 07, 2016 6.362 6.372 6.147 6.235 89,100 -0.29(-4.44%)
Jan 06, 2016 6.537 6.697 6.381 6.525 52,976 -0.10(-1.47%)
Jan 05, 2016 6.562 6.769 6.400 6.622 71,540 +0.09(+1.34%)
Jan 04, 2016 6.688 6.850 6.366 6.535 111,596 -0.36(-5.26%)
Dec 31, 2015 6.710 6.897 6.897 6.897 99,600 +0.10(+1.51%)
Dec 30, 2015 6.888 7.062 6.650 6.795 47,704 -0.17(-2.41%)
Dec 29, 2015 6.900 7.225 6.745 6.963 108,392 +0.08(+1.09%)
Dec 28, 2015 7.008 7.212 6.772 6.888 52,876 -0.28(-3.96%)
Dec 24, 2015 6.907 7.171 7.171 7.171 35,600 +0.29(+4.27%)
Dec 23, 2015 6.955 7.263 6.812 6.878 109,064 -0.07(-1.01%)
Dec 22, 2015 6.875 6.985 6.820 6.947 61,560 +0.09(+1.35%)
Dec 21, 2015 6.770 6.890 6.675 6.855 109,208 +0.17(+2.47%)
Dec 18, 2015 6.668 6.968 6.411 6.690 270,580 -0.02(-0.26%)
Dec 17, 2015 7.000 7.309 6.707 6.707 114,672 -0.27(-3.87%)
Dec 16, 2015 6.673 7.157 6.673 6.978 110,908 +0.33(+4.96%)
Dec 15, 2015 6.617 6.740 6.570 6.647 74,492 +0.04(+0.68%)
Dec 14, 2015 6.775 7.482 6.565 6.603 212,360 -0.16(-2.37%)
Dec 11, 2015 6.910 7.100 6.683 6.763 158,820 -0.25(-3.63%)
Dec 10, 2015 6.730 7.122 6.730 7.018 73,192 +0.09(+1.37%)
Dec 09, 2015 7.075 7.120 6.770 6.923 108,256 -0.12(-1.67%)
Dec 08, 2015 7.185 7.460 7.022 7.040 121,068 -0.28(-3.83%)
Dec 07, 2015 7.492 7.607 7.242 7.320 147,132 -0.24(-3.21%)
Dec 04, 2015 7.423 7.675 7.232 7.562 133,228 +0.15(+2.02%)
Dec 03, 2015 7.825 7.849 7.272 7.412 137,992 -0.41(-5.21%)
Dec 02, 2015 7.723 8.039 7.650 7.820 103,224 +0.22(+2.86%)
Dec 01, 2015 7.723 7.928 7.490 7.603 163,668 -0.12(-1.55%)
Nov 30, 2015 8.412 8.412 7.645 7.723 196,756 -0.71(-8.39%)
Nov 27, 2015 8.502 8.738 8.350 8.430 87,656 -0.12(-1.40%)
Nov 25, 2015 8.818 8.550 8.550 8.550 148,400 -0.27(-3.12%)
Nov 24, 2015 8.925 9.094 8.530 8.825 93,008 -0.02(-0.25%)
Nov 23, 2015 8.947 9.175 8.758 8.848 132,864 -0.19(-2.13%)
Nov 20, 2015 9.160 9.363 8.963 9.040 124,348 -0.07(-0.74%)
Nov 19, 2015 9.315 9.564 8.947 9.107 86,892 -0.05(-0.52%)
Nov 18, 2015 9.352 9.412 9.100 9.155 226,404 -0.14(-1.48%)
Nov 17, 2015 9.777 9.777 9.215 9.293 121,440 -0.41(-4.20%)
Nov 16, 2015 9.615 10.00 9.524 9.700 108,124 +0.07(+0.70%)
Nov 13, 2015 9.773 9.880 9.525 9.633 89,080 -0.14(-1.46%)
Nov 12, 2015 9.748 10.13 9.457 9.775 128,376 -0.12(-1.21%)
Nov 11, 2015 9.950 9.990 9.525 9.895 91,776 -0.09(-0.85%)
Nov 10, 2015 10.12 10.12 9.625 9.980 59,116 +0.13(+1.37%)
Nov 09, 2015 10.25 10.32 9.500 9.845 235,444 -0.49(-4.74%)
Nov 06, 2015 9.715 10.64 9.545 10.34 129,752 +0.59(+6.00%)
Nov 05, 2015 9.737 10.01 9.238 9.750 192,888 +0.04(+0.41%)
Nov 04, 2015 10.06 10.06 9.418 9.710 169,752 -0.28(-2.85%)
Nov 03, 2015 10.10 10.22 9.526 9.995 170,820 -0.09(-0.92%)
Nov 02, 2015 8.938 10.13 8.863 10.09 252,432 +1.16(+12.99%)
Oct 30, 2015 9.723 10.08 8.925 8.928 171,140 -0.82(-8.44%)
Oct 29, 2015 9.250 9.947 9.137 9.750 139,248 +0.58(+6.30%)
Oct 28, 2015 10.28 10.61 9.088 9.172 220,940 -0.96(-9.43%)
Oct 27, 2015 9.375 10.49 9.375 10.13 293,332 +0.74(+7.85%)
Oct 26, 2015 10.93 10.93 9.343 9.390 157,484 -1.41(-13.08%)
Oct 23, 2015 9.530 11.41 9.475 10.80 153,356 +1.36(+14.37%)
Oct 22, 2015 9.900 10.12 9.342 9.445 129,292 -0.45(-4.57%)
Oct 21, 2015 9.525 9.992 9.525 9.898 159,684 +0.41(+4.27%)
Oct 20, 2015 9.010 9.640 9.010 9.492 74,984 +0.49(+5.47%)
Oct 19, 2015 8.850 9.104 8.850 9.000 65,156 +0.14(+1.64%)
Oct 16, 2015 8.730 9.195 8.684 8.855 81,748 +0.13(+1.49%)
Oct 15, 2015 8.492 8.727 8.425 8.725 87,520 +0.23(+2.68%)
Oct 14, 2015 9.123 9.188 8.461 8.498 115,192 -0.53(-5.87%)
Oct 13, 2015 9.178 9.750 8.980 9.027 154,028 -0.23(-2.54%)
Oct 12, 2015 9.205 9.350 9.025 9.262 88,536 +0.07(+0.79%)
Oct 09, 2015 9.197 9.360 9.125 9.190 113,332 +0.07(+0.82%)
Oct 08, 2015 9.070 9.600 8.848 9.115 35,072 +0.12(+1.39%)
Oct 07, 2015 8.760 9.364 8.727 8.990 71,692 +0.18(+2.07%)
Oct 06, 2015 8.825 9.242 8.528 8.807 63,864 -0.06(-0.70%)
Oct 05, 2015 8.582 8.935 8.582 8.870 46,472 +0.39(+4.63%)
Oct 02, 2015 9.133 9.135 8.283 8.477 32,984 +0.18(+2.14%)
Oct 01, 2015 8.160 8.710 8.098 8.300 114,872 +0.04(+0.45%)
Sep 30, 2015 8.565 9.197 8.125 8.262 282,788 -0.29(-3.33%)
Sep 29, 2015 8.533 8.709 8.248 8.547 70,244 +0.15(+1.79%)
Sep 28, 2015 8.775 8.781 8.205 8.398 107,304 -0.38(-4.33%)
Sep 25, 2015 8.865 9.025 8.775 8.777 92,484 -0.04(-0.48%)
Sep 24, 2015 9.902 9.902 8.777 8.820 141,568 -1.19(-11.87%)
Sep 23, 2015 10.74 10.74 9.925 10.01 39,300 -0.71(-6.58%)
Sep 22, 2015 11.10 11.27 10.53 10.71 48,280 -0.43(-3.88%)
Sep 21, 2015 11.21 11.28 10.97 11.14 76,252 -0.01(-0.04%)
Sep 18, 2015 11.00 11.45 11.00 11.15 38,388 -0.05(-0.42%)
Sep 17, 2015 11.01 11.31 10.79 11.20 11,712 +0.08(+0.72%)
Sep 16, 2015 10.50 11.12 10.02 11.12 48,816 +0.62(+5.88%)
Sep 15, 2015 10.83 10.83 10.34 10.50 9,512 -0.17(-1.59%)
Sep 14, 2015 9.545 11.04 9.545 10.67 41,060 +0.12(+1.11%)
Sep 11, 2015 10.38 10.96 10.12 10.55 174,260 +0.18(+1.71%)
Sep 10, 2015 9.938 10.46 9.938 10.38 54,272 +0.38(+3.75%)
Sep 09, 2015 10.12 10.12 9.800 10.00 64,972 -0.22(-2.15%)
Sep 08, 2015 9.595 10.22 9.475 10.22 34,684 +0.66(+6.93%)
Sep 04, 2015 9.387 9.557 9.557 9.557 73,200 +0.15(+1.62%)
Sep 03, 2015 9.477 9.630 9.352 9.405 48,676 -0.17(-1.78%)
Sep 02, 2015 9.650 9.875 9.488 9.575 33,776 +0.02(+0.26%)
Sep 01, 2015 9.463 9.735 9.268 9.550 37,544 -0.11(-1.11%)
Aug 31, 2015 10.18 10.37 9.460 9.658 112,484 -0.47(-4.62%)
Aug 28, 2015 10.17 10.30 10.12 10.12 28,416 -0.14(-1.36%)
Aug 27, 2015 10.31 10.48 10.14 10.27 63,096 -0.01(-0.12%)
Aug 26, 2015 9.928 10.28 9.755 10.28 51,784 +0.51(+5.19%)
Aug 25, 2015 10.60 10.60 9.445 9.770 50,120 -0.55(-5.35%)
Aug 24, 2015 9.325 10.58 7.582 10.32 103,420 -0.03(-0.24%)
Aug 21, 2015 10.48 10.83 9.438 10.35 105,072 -0.32(-3.00%)
Aug 20, 2015 11.43 11.43 10.52 10.67 30,728 -0.76(-6.65%)
Aug 19, 2015 11.72 12.23 11.32 11.43 38,484 -0.29(-2.52%)
Aug 18, 2015 12.12 12.18 11.72 11.72 27,232 -0.34(-2.80%)
Aug 17, 2015 11.46 12.24 11.38 12.06 37,356 +0.46(+3.94%)
Aug 14, 2015 11.76 11.77 11.33 11.60 40,636 -0.16(-1.34%)
Aug 13, 2015 11.93 12.05 11.59 11.76 81,840 -0.06(-0.49%)
Aug 12, 2015 11.65 12.00 11.24 11.82 90,760 -0.01(-0.06%)
Aug 11, 2015 11.75 11.95 11.50 11.82 82,672 -0.11(-0.88%)
Aug 10, 2015 12.55 12.61 11.61 11.93 102,128 -0.61(-4.85%)
Aug 07, 2015 12.64 12.73 12.32 12.54 36,084 -0.20(-1.53%)
Aug 06, 2015 13.09 13.09 12.56 12.73 36,868 -0.48(-3.67%)
Aug 05, 2015 12.40 13.29 12.39 13.22 173,992 +0.74(+5.95%)
Aug 04, 2015 12.57 13.10 12.33 12.47 121,980 -0.18(-1.40%)
Aug 03, 2015 12.97 13.24 12.41 12.65 112,620 -0.50(-3.78%)
Jul 31, 2015 13.81 13.96 13.11 13.15 108,100 -0.69(-5.00%)
Jul 30, 2015 13.90 14.49 13.75 13.84 49,536 -0.23(-1.62%)
Jul 29, 2015 13.86 14.58 13.49 14.07 51,188 +0.14(+1.01%)
Jul 28, 2015 13.60 14.06 13.26 13.93 129,752 +0.34(+2.50%)
Jul 27, 2015 14.41 14.47 13.41 13.59 104,116 -0.89(-6.18%)
Jul 24, 2015 14.41 14.80 14.21 14.48 55,624 +0.08(+0.59%)
Jul 23, 2015 14.89 15.23 14.34 14.40 85,608 -0.53(-3.55%)
Jul 22, 2015 14.73 14.99 14.48 14.93 32,752 +0.21(+1.39%)
Jul 21, 2015 14.65 14.91 14.51 14.72 58,644 +0.05(+0.34%)
Jul 20, 2015 14.52 14.85 14.47 14.68 64,752 +0.24(+1.63%)
Jul 17, 2015 14.90 15.03 14.31 14.44 77,344 -0.50(-3.33%)
Jul 16, 2015 14.91 15.07 14.87 14.94 54,808 +0.04(+0.29%)
Jul 15, 2015 15.35 15.38 14.76 14.89 81,288 -0.34(-2.22%)
Jul 14, 2015 15.39 15.47 15.19 15.23 68,020 -0.16(-1.02%)
Jul 13, 2015 15.39 15.43 14.78 15.39 46,156 +0.20(+1.32%)
Jul 10, 2015 14.83 15.40 14.72 15.19 57,372 +0.41(+2.76%)
Jul 09, 2015 14.93 15.19 14.78 14.78 67,520 -0.08(-0.55%)
Jul 08, 2015 15.37 15.47 14.68 14.87 71,732 -0.46(-3.02%)
Jul 07, 2015 15.05 15.47 14.73 15.33 92,484 +0.18(+1.19%)
Jul 06, 2015 14.85 15.54 14.81 15.15 113,120 +0.33(+2.24%)
Jul 02, 2015 14.75 14.81 14.81 14.81 83,200 +0.06(+0.44%)
Jul 01, 2015 14.57 14.85 14.41 14.75 128,692 +0.24(+1.64%)
Jun 30, 2015 14.44 14.68 14.34 14.51 592,060 +0.13(+0.90%)
Jun 29, 2015 13.86 14.61 13.79 14.38 102,280 +0.37(+2.64%)
Jun 26, 2015 14.18 14.18 13.78 14.01 409,164 -0.18(-1.25%)
Jun 25, 2015 13.96 14.39 13.82 14.19 161,128 +0.27(+1.94%)
Jun 24, 2015 14.51 14.51 13.92 13.92 66,808 -0.58(-3.98%)
Jun 23, 2015 14.20 14.61 14.04 14.50 113,840 +0.20(+1.38%)
Jun 22, 2015 14.22 14.43 14.15 14.30 109,432 +0.25(+1.78%)
Jun 19, 2015 14.86 14.87 13.93 14.05 114,844 -0.70(-4.75%)
Jun 18, 2015 14.70 14.98 14.55 14.75 36,468 +0.19(+1.32%)
Jun 17, 2015 14.53 14.75 14.29 14.56 51,828 +0.00(+0.00%)
Jun 16, 2015 14.91 14.91 14.45 14.56 147,164 -0.34(-2.28%)
Jun 15, 2015 15.05 15.22 14.85 14.90 55,588 -0.31(-2.07%)
Jun 12, 2015 15.20 15.37 15.14 15.21 36,572 -0.09(-0.59%)
Jun 11, 2015 15.05 15.30 15.03 15.30 31,040 +0.20(+1.29%)
Jun 10, 2015 15.28 15.28 15.06 15.11 55,676 -0.17(-1.11%)
Jun 09, 2015 15.51 15.55 15.28 15.28 37,136 -0.15(-0.96%)
Jun 08, 2015 15.49 15.57 15.27 15.43 46,112 -0.02(-0.11%)
Jun 05, 2015 15.01 15.48 15.01 15.44 70,264 +0.36(+2.40%)
Jun 04, 2015 15.07 15.37 15.05 15.08 32,452 -0.16(-1.05%)
Jun 03, 2015 15.31 15.36 15.14 15.24 56,228 -0.16(-1.04%)
Jun 02, 2015 15.46 15.58 15.25 15.40 35,896 -0.10(-0.65%)
Jun 01, 2015 15.14 15.54 14.88 15.50 61,748 +0.36(+2.36%)
May 29, 2015 15.37 15.40 14.81 15.14 199,060 -0.06(-0.43%)
May 28, 2015 15.62 15.62 15.16 15.21 63,400 -0.41(-2.61%)
May 27, 2015 15.57 15.70 15.41 15.62 69,616 +0.12(+0.81%)
May 26, 2015 14.66 15.59 14.57 15.49 155,736 +0.83(+5.68%)
May 22, 2015 14.29 14.66 14.66 14.66 126,000 +0.51(+3.60%)
May 21, 2015 14.35 14.44 14.12 14.15 34,416 -0.11(-0.79%)
May 20, 2015 14.01 14.64 14.01 14.26 41,964 -0.05(-0.37%)
May 19, 2015 14.32 14.78 14.20 14.31 71,860 +0.04(+0.26%)
May 18, 2015 14.32 15.10 14.00 14.28 51,664 -0.08(-0.56%)
May 15, 2015 14.46 14.82 14.31 14.36 40,952 -0.07(-0.47%)
May 14, 2015 14.56 14.75 14.29 14.42 49,508 -0.04(-0.29%)
May 13, 2015 14.50 15.33 14.38 14.46 53,192 +0.04(+0.26%)
May 12, 2015 14.92 15.24 14.42 14.43 78,504 -0.40(-2.71%)
May 11, 2015 14.62 15.01 14.44 14.83 52,768 +0.17(+1.18%)
May 08, 2015 14.47 14.87 14.46 14.66 54,612 +0.25(+1.70%)
May 07, 2015 14.12 14.47 13.50 14.41 95,596 +0.30(+2.16%)
May 06, 2015 14.28 14.51 13.91 14.11 140,012 +0.01(+0.05%)
May 05, 2015 14.79 14.87 14.03 14.10 116,112 -0.54(-3.67%)
May 04, 2015 15.41 15.71 14.55 14.64 85,000 -0.72(-4.69%)
May 01, 2015 14.72 15.39 14.72 15.36 81,876 +0.71(+4.85%)
Apr 30, 2015 14.79 15.35 14.56 14.65 72,900 -0.08(-0.53%)
Apr 29, 2015 15.02 15.19 14.37 14.72 81,720 -0.27(-1.82%)
Apr 28, 2015 14.88 15.29 14.88 15.00 66,004 +0.02(+0.15%)
Apr 27, 2015 16.00 16.14 14.76 14.97 123,024 -0.92(-5.77%)
Apr 24, 2015 16.65 16.68 15.77 15.89 141,584 -0.65(-3.93%)
Apr 23, 2015 15.95 16.90 15.76 16.54 116,456 +0.62(+3.91%)
Apr 22, 2015 15.90 16.20 15.69 15.92 161,032 -0.12(-0.75%)
Apr 21, 2015 15.26 16.11 15.25 16.04 100,576 +0.77(+5.08%)
Apr 20, 2015 14.41 15.28 14.41 15.27 105,484 +0.91(+6.34%)
Apr 17, 2015 14.60 14.65 14.21 14.36 87,596 -0.22(-1.54%)
Apr 16, 2015 14.99 14.99 14.52 14.58 58,908 -0.36(-2.39%)
Apr 15, 2015 14.65 14.99 14.65 14.94 51,808 +0.15(+1.01%)
Apr 14, 2015 14.92 14.93 14.62 14.79 54,512 -0.13(-0.89%)
Apr 13, 2015 14.50 15.00 14.50 14.92 72,168 +0.51(+3.56%)
Apr 10, 2015 14.54 14.73 14.37 14.41 31,952 +0.02(+0.10%)
Apr 09, 2015 14.80 14.84 14.34 14.39 42,404 -0.46(-3.10%)
Apr 08, 2015 14.46 14.86 14.36 14.85 39,936 +0.50(+3.50%)
Apr 07, 2015 14.45 14.69 14.11 14.35 111,908 +0.01(+0.09%)
Apr 06, 2015 14.50 14.90 14.18 14.34 114,172 -0.24(-1.63%)
Apr 02, 2015 14.56 14.57 14.57 14.57 90,000 +0.04(+0.24%)
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.