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 )

18.18 +0.53 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 29, 2005 4.013 4.044 3.948 4.029 121,533 +0.01(+0.30%)
Apr 28, 2005 3.919 4.080 3.919 4.017 25,882 +0.11(+2.82%)
Apr 27, 2005 3.864 3.962 3.831 3.907 153,011 +0.09(+2.38%)
Apr 26, 2005 3.733 3.965 3.733 3.816 18,635 -0.00(-0.06%)
Apr 25, 2005 3.876 3.876 3.761 3.819 126,280 +0.03(+0.69%)
Apr 22, 2005 3.924 3.934 3.793 3.793 53,766 -0.16(-4.11%)
Apr 21, 2005 3.831 4.008 3.831 3.955 166,715 +0.14(+3.64%)
Apr 20, 2005 3.778 3.903 3.778 3.816 85,787 +0.04(+1.01%)
Apr 19, 2005 3.821 3.869 3.778 3.778 36,614 -0.01(-0.38%)
Apr 18, 2005 3.718 3.821 3.718 3.793 311,665 -0.01(-0.31%)
Apr 15, 2005 3.828 3.828 3.737 3.804 26,333 +0.00(+0.00%)
Apr 14, 2005 3.824 3.828 3.788 3.804 42,302 +0.03(+0.82%)
Apr 13, 2005 3.730 3.845 3.699 3.773 24,569 +0.00(+0.13%)
Apr 12, 2005 3.649 3.771 3.649 3.769 60,825 +0.11(+3.14%)
Apr 11, 2005 3.838 3.838 3.642 3.654 44,020 -0.20(-5.10%)
Apr 08, 2005 3.970 3.970 3.850 3.850 11,622 -0.12(-3.13%)
Apr 07, 2005 3.950 3.991 3.950 3.974 8,575 +0.03(+0.67%)
Apr 06, 2005 4.104 4.128 3.948 3.948 36,046 -0.05(-1.14%)
Apr 05, 2005 4.068 4.151 3.994 3.994 19,517 -0.06(-1.36%)
Apr 04, 2005 4.065 4.072 4.013 4.049 22,601 -0.04(-1.05%)
Apr 01, 2005 4.116 4.116 4.022 4.092 25,526 -0.02(-0.58%)
Mar 31, 2005 4.128 4.187 4.013 4.116 147,465 +0.03(+0.70%)
Mar 30, 2005 4.022 4.139 4.022 4.087 128,612 +0.09(+2.28%)
Mar 29, 2005 4.080 4.128 3.948 3.996 41,487 -0.09(-2.28%)
Mar 28, 2005 4.161 4.163 4.075 4.089 10,180 +0.01(+0.35%)
Mar 24, 2005 4.142 4.154 4.075 4.075 21,021 +0.01(+0.35%)
Mar 23, 2005 4.010 4.113 4.010 4.061 63,282 +0.03(+0.65%)
Mar 22, 2005 4.125 4.139 4.010 4.034 19,191 -0.08(-1.98%)
Mar 21, 2005 4.098 4.116 4.025 4.116 64,745 +0.06(+1.42%)
Mar 18, 2005 4.154 4.154 4.058 4.058 143,553 -0.14(-3.31%)
Mar 17, 2005 4.273 4.281 4.128 4.197 116,112 +0.01(+0.23%)
Mar 16, 2005 4.333 4.357 4.137 4.187 222,696 -0.11(-2.48%)
Mar 15, 2005 4.202 4.321 4.202 4.294 13,135 +0.00(+0.08%)
Mar 14, 2005 4.288 4.333 4.264 4.290 27,457 -0.03(-0.66%)
Mar 11, 2005 4.326 4.355 4.190 4.319 49,524 +0.01(+0.28%)
Mar 10, 2005 4.228 4.340 4.214 4.307 27,884 +0.03(+0.78%)
Mar 09, 2005 4.278 4.314 4.214 4.273 45,085 -0.02(-0.50%)
Mar 08, 2005 4.333 4.429 4.295 4.295 55,810 -0.02(-0.55%)
Mar 07, 2005 4.360 4.360 4.295 4.319 131,454 -0.04(-0.88%)
Mar 04, 2005 4.477 4.477 4.352 4.357 8,772 -0.03(-0.76%)
Mar 03, 2005 4.250 4.402 4.250 4.391 50,109 +0.05(+1.10%)
Mar 02, 2005 4.321 4.484 4.259 4.343 53,390 -0.05(-1.04%)
Mar 01, 2005 4.285 4.443 4.285 4.388 231,636 +0.07(+1.66%)
Feb 28, 2005 4.439 4.467 4.242 4.317 37,676 -0.17(-3.89%)
Feb 25, 2005 4.293 4.522 4.293 4.491 36,472 +0.24(+5.63%)
Feb 24, 2005 4.175 4.254 4.147 4.252 21,046 +0.04(+0.97%)
Feb 23, 2005 4.247 4.283 4.204 4.211 30,220 -0.04(-0.85%)
Feb 22, 2005 4.427 4.482 4.247 4.247 53,252 -0.18(-4.05%)
Feb 18, 2005 4.352 4.482 4.352 4.427 44,053 +0.00(+0.00%)
Feb 17, 2005 4.407 4.534 4.393 4.427 17,812 +0.03(+0.60%)
Feb 16, 2005 4.486 4.486 4.381 4.400 153,044 -0.09(-2.02%)
Feb 15, 2005 4.594 4.663 4.357 4.491 379,423 -0.10(-2.19%)
Feb 14, 2005 4.226 4.592 4.226 4.592 149,505 +0.31(+7.21%)
Feb 11, 2005 4.247 4.329 4.139 4.283 21,807 +0.15(+3.71%)
Feb 10, 2005 4.068 4.252 4.068 4.130 94,246 +0.06(+1.53%)
Feb 09, 2005 4.003 4.104 3.941 4.068 94,000 -0.38(-8.50%)
Feb 08, 2005 4.329 4.446 4.329 4.446 33,877 +0.02(+0.43%)
Feb 07, 2005 4.364 4.427 4.364 4.427 17,135 +0.08(+1.82%)
Feb 04, 2005 4.333 4.352 4.262 4.348 9,775 +0.07(+1.62%)
Feb 03, 2005 4.218 4.278 4.154 4.278 71,290 +0.05(+1.07%)
Feb 02, 2005 4.245 4.281 4.211 4.233 16,073 -0.01(-0.28%)
Feb 01, 2005 4.250 4.331 4.242 4.245 15,868 -0.11(-2.53%)
Jan 31, 2005 4.427 4.427 4.333 4.355 30,884 -0.03(-0.60%)
Jan 28, 2005 4.228 4.381 4.180 4.381 5,015 +0.01(+0.16%)
Jan 27, 2005 4.329 4.427 4.329 4.374 36,434 -0.00(-0.05%)
Jan 26, 2005 4.250 4.419 4.144 4.376 61,940 +0.24(+5.84%)
Jan 25, 2005 4.120 4.202 4.118 4.135 10,485 +0.02(+0.41%)
Jan 24, 2005 4.070 4.173 4.070 4.118 12,491 -0.08(-1.99%)
Jan 21, 2005 4.254 4.254 4.027 4.202 31,139 +0.03(+0.75%)
Jan 20, 2005 4.137 4.293 4.116 4.171 27,758 -0.12(-2.73%)
Jan 19, 2005 4.238 4.295 4.209 4.288 35,983 +0.07(+1.70%)
Jan 18, 2005 4.080 4.235 4.080 4.216 16,182 +0.14(+3.40%)
Jan 14, 2005 4.058 4.175 4.058 4.077 56,140 +0.07(+1.70%)
Jan 13, 2005 4.223 4.226 4.009 4.009 34,838 -0.22(-5.18%)
Jan 12, 2005 4.223 4.235 4.190 4.228 12,913 -0.08(-1.89%)
Jan 11, 2005 4.362 4.362 4.262 4.309 8,901 -0.14(-3.22%)
Jan 10, 2005 4.439 4.518 4.419 4.453 9,612 +0.06(+1.36%)
Jan 07, 2005 4.372 4.470 4.319 4.393 69,334 -0.01(-0.27%)
Jan 06, 2005 4.419 4.439 4.381 4.405 18,647 -0.04(-0.92%)
Jan 05, 2005 4.314 4.479 4.314 4.446 38,269 +0.10(+2.26%)
Jan 04, 2005 4.355 4.565 4.348 4.348 39,418 -0.12(-2.63%)
Jan 03, 2005 4.376 4.482 4.376 4.465 32,188 +0.01(+0.27%)
Dec 31, 2004 4.415 4.539 4.415 4.453 35,105 -0.06(-1.43%)
Dec 30, 2004 4.376 4.544 4.376 4.518 45,136 +0.08(+1.78%)
Dec 29, 2004 4.546 4.546 4.420 4.439 3,761 -0.06(-1.33%)
Dec 28, 2004 4.451 4.498 4.451 4.498 17,135 +0.16(+3.58%)
Dec 27, 2004 4.486 4.486 4.285 4.343 25,911 -0.11(-2.42%)
Dec 23, 2004 4.374 4.451 4.324 4.451 26,747 +0.10(+2.37%)
Dec 22, 2004 4.307 4.381 4.190 4.348 66,450 +0.09(+2.19%)
Dec 21, 2004 4.393 4.443 4.252 4.254 135,826 -0.11(-2.58%)
Dec 20, 2004 4.486 4.608 4.367 4.367 112,840 -0.14(-3.18%)
Dec 17, 2004 4.568 4.707 4.465 4.510 97,794 -0.15(-3.23%)
Dec 16, 2004 4.561 4.661 4.439 4.661 85,257 -0.05(-1.02%)
Dec 15, 2004 4.661 4.709 4.661 4.709 24,657 +0.01(+0.15%)
Dec 14, 2004 4.783 4.783 4.661 4.702 17,970 -0.06(-1.31%)
Dec 13, 2004 4.778 4.786 4.716 4.764 37,613 +0.00(+0.05%)
Dec 10, 2004 4.850 4.850 4.735 4.762 26,747 -0.03(-0.70%)
Dec 09, 2004 4.812 4.812 4.795 4.795 1,253 -0.09(-1.76%)
Dec 08, 2004 4.869 4.884 4.869 4.881 17,970 +0.16(+3.29%)
Dec 07, 2004 4.845 4.900 4.707 4.726 53,494 -0.08(-1.74%)
Dec 06, 2004 4.876 4.896 4.809 4.809 48,897 -0.10(-2.05%)
Dec 03, 2004 4.812 4.931 4.812 4.910 16,717 -0.06(-1.11%)
Dec 02, 2004 4.912 5.027 4.912 4.965 20,060 -0.01(-0.24%)
Dec 01, 2004 4.786 5.027 4.786 4.977 35,523 +0.14(+2.87%)
Nov 30, 2004 4.841 4.857 4.831 4.838 30,508 -0.02(-0.39%)
Nov 29, 2004 4.905 4.905 4.812 4.857 62,271 +0.01(+0.25%)
Nov 26, 2004 4.905 4.905 4.797 4.845 7,522 -0.06(-1.22%)
Nov 24, 2004 4.903 4.908 4.858 4.905 33,434 +0.00(+0.05%)
Nov 23, 2004 4.695 4.905 4.695 4.903 243,651 +0.30(+6.44%)
Nov 22, 2004 4.503 4.608 4.474 4.606 50,569 +0.18(+4.05%)
Nov 19, 2004 4.482 4.482 4.350 4.427 38,031 -0.15(-3.19%)
Nov 18, 2004 4.527 4.606 4.525 4.573 8,776 -0.01(-0.26%)
Nov 17, 2004 4.434 4.585 4.434 4.585 88,600 +0.05(+1.05%)
Nov 16, 2004 4.525 4.539 4.329 4.537 35,941 -0.01(-0.16%)
Nov 15, 2004 4.544 4.546 4.498 4.544 24,657 +0.00(+0.00%)
Nov 12, 2004 4.539 4.544 4.465 4.544 25,493 +0.00(+0.00%)
Nov 11, 2004 4.367 4.558 4.367 4.544 38,867 +0.03(+0.74%)
Nov 10, 2004 4.544 4.549 4.491 4.510 7,940 -0.04(-0.79%)
Nov 09, 2004 4.510 4.546 4.396 4.546 65,614 +0.00(+0.00%)
Nov 08, 2004 4.451 4.546 4.443 4.546 13,373 +0.11(+2.54%)
Nov 05, 2004 4.522 4.522 4.362 4.434 55,584 -0.07(-1.49%)
Nov 04, 2004 4.429 4.544 4.398 4.501 22,985 +0.07(+1.68%)
Nov 03, 2004 4.508 4.522 4.407 4.427 36,777 +0.08(+1.76%)
Nov 02, 2004 4.372 4.539 4.350 4.350 60,599 +0.05(+1.17%)
Nov 01, 2004 4.410 4.427 4.250 4.300 142,931 -0.17(-3.75%)
Oct 29, 2004 4.714 4.783 4.467 4.467 33,016 -0.25(-5.23%)
Oct 28, 2004 4.699 4.774 4.699 4.714 20,896 -0.07(-1.50%)
Oct 27, 2004 4.659 4.793 4.659 4.786 17,552 +0.13(+2.83%)
Oct 26, 2004 4.439 4.654 4.429 4.654 10,866 +0.12(+2.64%)
Oct 25, 2004 4.307 4.556 4.283 4.534 33,852 +0.22(+5.16%)
Oct 22, 2004 4.343 4.498 4.312 4.312 27,165 -0.06(-1.28%)
Oct 21, 2004 4.474 4.474 4.314 4.368 90,690 -0.11(-2.39%)
Oct 20, 2004 4.307 4.474 4.307 4.474 22,985 +0.02(+0.54%)
Oct 19, 2004 4.396 4.451 4.357 4.451 28,419 +0.06(+1.25%)
Oct 18, 2004 4.338 4.398 4.319 4.396 7,104 +0.02(+0.55%)
Oct 15, 2004 4.300 4.410 4.297 4.372 10,030 +0.09(+2.12%)
Oct 14, 2004 4.391 4.391 4.269 4.281 56,838 -0.09(-2.03%)
Oct 13, 2004 4.583 4.596 4.369 4.369 24,239 -0.21(-4.55%)
Oct 12, 2004 4.549 4.585 4.549 4.577 7,522 +0.01(+0.26%)
Oct 11, 2004 4.582 4.587 4.526 4.565 9,194 -0.06(-1.40%)
Oct 08, 2004 4.695 4.738 4.630 4.630 7,940 -0.09(-1.93%)
Oct 07, 2004 4.786 4.786 4.714 4.721 44,718 -0.06(-1.35%)
Oct 06, 2004 4.771 4.786 4.762 4.786 12,955 +0.02(+0.50%)
Oct 05, 2004 4.766 4.786 4.690 4.762 40,956 +0.02(+0.50%)
Oct 04, 2004 4.742 4.742 4.710 4.738 13,791 +0.02(+0.51%)
Oct 01, 2004 4.503 4.723 4.503 4.714 130,393 +0.13(+2.82%)
Sep 30, 2004 4.539 4.642 4.427 4.585 53,912 +0.04(+0.84%)
Sep 29, 2004 4.448 4.546 4.427 4.546 28,419 +0.09(+1.93%)
Sep 28, 2004 4.446 4.486 4.417 4.460 12,955 +0.01(+0.22%)
Sep 27, 2004 4.463 4.486 4.429 4.451 15,881 -0.04(-0.80%)
Sep 24, 2004 4.474 4.541 4.446 4.486 10,030 +0.01(+0.32%)
Sep 23, 2004 4.424 4.525 4.420 4.472 25,911 -0.07(-1.53%)
Sep 22, 2004 4.417 4.541 4.405 4.541 43,046 +0.06(+1.23%)
Sep 21, 2004 4.484 4.486 4.463 4.486 91,108 +0.04(+0.92%)
Sep 20, 2004 4.489 4.539 4.446 4.446 5,850 -0.03(-0.75%)
Sep 17, 2004 4.534 4.546 4.439 4.479 63,107 -0.04(-0.95%)
Sep 16, 2004 4.546 4.546 4.489 4.522 5,015 -0.02(-0.53%)
Sep 15, 2004 4.546 4.546 4.506 4.546 16,717 +0.09(+1.93%)
Sep 14, 2004 4.544 4.544 4.460 4.460 5,433 -0.06(-1.43%)
Sep 13, 2004 4.527 4.546 4.525 4.525 10,448 -0.00(-0.11%)
Sep 10, 2004 4.463 4.546 4.448 4.529 7,313 +0.04(+0.91%)
Sep 09, 2004 4.290 4.546 4.278 4.489 12,537 +0.24(+5.63%)
Sep 08, 2004 4.482 4.491 4.250 4.250 10,448 -0.19(-4.36%)
Sep 07, 2004 4.546 4.549 4.424 4.443 26,693 -0.10(-2.16%)
Sep 03, 2004 4.529 4.544 4.434 4.541 18,388 +0.01(+0.21%)
Sep 02, 2004 4.453 4.561 4.362 4.532 30,090 +0.14(+3.27%)
Sep 01, 2004 4.443 4.573 4.293 4.388 39,703 +0.02(+0.44%)
Aug 31, 2004 4.355 4.465 4.288 4.369 23,821 +0.01(+0.27%)
Aug 30, 2004 4.494 4.537 4.355 4.357 40,956 -0.19(-4.16%)
Aug 27, 2004 4.510 4.546 4.510 4.546 5,015 +0.01(+0.21%)
Aug 26, 2004 4.305 4.537 4.302 4.537 26,747 +0.26(+6.10%)
Aug 25, 2004 4.230 4.305 4.221 4.276 34,687 -0.02(-0.45%)
Aug 24, 2004 4.269 4.324 4.254 4.295 29,254 +0.00(+0.06%)
Aug 23, 2004 4.372 4.372 4.293 4.293 8,024 -0.13(-2.92%)
Aug 20, 2004 4.465 4.506 4.384 4.422 36,359 +0.01(+0.22%)
Aug 19, 2004 4.407 4.472 4.407 4.412 8,776 -0.07(-1.50%)
Aug 18, 2004 4.415 4.479 4.390 4.479 17,105 +0.04(+0.97%)
Aug 17, 2004 4.570 4.570 4.436 4.436 12,537 -0.09(-1.96%)
Aug 16, 2004 4.513 4.544 4.508 4.525 10,030 +0.07(+1.50%)
Aug 13, 2004 4.503 4.532 4.458 4.458 28,836 -0.06(-1.22%)
Aug 12, 2004 4.501 4.544 4.501 4.513 18,388 -0.03(-0.68%)
Aug 11, 2004 4.532 4.558 4.486 4.544 81,913 -0.01(-0.26%)
Aug 10, 2004 4.288 4.558 4.288 4.556 10,866 +0.30(+6.97%)
Aug 09, 2004 4.326 4.326 4.252 4.259 25,564 -0.07(-1.71%)
Aug 06, 2004 4.254 4.537 4.254 4.333 81,077 +0.01(+0.33%)
Aug 05, 2004 4.427 4.467 4.276 4.319 28,001 -0.15(-3.27%)
Aug 04, 2004 4.477 4.556 4.419 4.465 132,065 -0.01(-0.32%)
Aug 03, 2004 4.477 4.549 4.477 4.479 17,795 -0.07(-1.58%)
Aug 02, 2004 4.271 4.556 4.226 4.551 48,479 +0.15(+3.31%)
Jul 30, 2004 4.281 4.405 4.202 4.405 13,791 +0.14(+3.25%)
Jul 29, 2004 4.281 4.355 4.178 4.266 46,389 -0.06(-1.49%)
Jul 28, 2004 4.506 4.506 4.317 4.331 128,721 -0.19(-4.23%)
Jul 27, 2004 4.544 4.556 4.513 4.522 114,512 -0.01(-0.32%)
Jul 26, 2004 4.362 4.647 4.362 4.537 139,587 +0.21(+4.87%)
Jul 23, 2004 4.338 4.415 4.319 4.326 112,840 +0.02(+0.44%)
Jul 22, 2004 4.302 4.333 4.300 4.307 37,613 +0.00(+0.00%)
Jul 21, 2004 4.427 4.455 4.302 4.307 54,748 -0.04(-0.94%)
Jul 20, 2004 4.106 4.348 4.106 4.348 29,672 +0.24(+5.95%)
Jul 19, 2004 4.065 4.125 4.044 4.104 199,351 +0.04(+0.88%)
Jul 16, 2004 4.068 4.099 4.046 4.068 334,341 -0.00(-0.06%)
Jul 15, 2004 4.082 4.104 4.068 4.070 50,987 -0.03(-0.82%)
Jul 14, 2004 4.065 4.108 4.044 4.104 203,112 -0.02(-0.58%)
Jul 13, 2004 4.125 4.161 4.080 4.128 5,015 -0.00(-0.12%)
Jul 12, 2004 4.125 4.175 4.092 4.132 62,271 -0.06(-1.31%)
Jul 09, 2004 4.094 4.223 4.065 4.187 48,479 +0.18(+4.48%)
Jul 08, 2004 4.190 4.190 4.001 4.008 63,942 -0.21(-4.88%)
Jul 07, 2004 4.312 4.333 4.214 4.214 13,791 -0.14(-3.29%)
Jul 06, 2004 4.396 4.429 4.331 4.357 20,478 -0.05(-1.03%)
Jul 02, 2004 4.410 4.415 4.386 4.403 21,732 +0.01(+0.33%)
Jul 01, 2004 4.556 4.577 4.388 4.388 48,479 -0.19(-4.13%)
Jun 30, 2004 4.618 4.618 4.556 4.577 92,361 +0.04(+0.95%)
Jun 29, 2004 4.544 4.611 4.534 4.534 537,454 +0.04(+0.96%)
Jun 28, 2004 4.484 4.510 4.424 4.491 42,210 +0.16(+3.59%)
Jun 25, 2004 4.398 4.398 4.271 4.336 456,794 -0.06(-1.31%)
Jun 24, 2004 4.407 4.441 4.350 4.393 22,150 -0.01(-0.22%)
Jun 23, 2004 4.281 4.403 4.269 4.403 22,985 +0.14(+3.37%)
Jun 22, 2004 4.190 4.283 4.190 4.259 53,494 +0.06(+1.31%)
Jun 21, 2004 4.232 4.242 4.187 4.204 20,060 +0.01(+0.17%)
Jun 18, 2004 4.288 4.352 4.187 4.197 82,749 -0.08(-1.85%)
Jun 17, 2004 4.235 4.293 4.187 4.276 12,955 +0.04(+1.02%)
Jun 16, 2004 4.233 4.269 4.187 4.233 78,570 +0.05(+1.09%)
Jun 15, 2004 4.171 4.235 4.171 4.187 81,913 +0.00(+0.00%)
Jun 14, 2004 4.195 4.257 4.187 4.187 60,599 -0.02(-0.40%)
Jun 10, 2004 4.167 4.271 4.167 4.204 247,412 +0.04(+0.92%)
Jun 09, 2004 4.166 4.185 4.130 4.166 121,198 -0.01(-0.23%)
Jun 08, 2004 4.223 4.223 4.175 4.175 31,344 -0.04(-0.96%)
Jun 07, 2004 4.199 4.252 4.163 4.216 153,797 -0.01(-0.23%)
Jun 04, 2004 4.247 4.290 4.173 4.226 267,055 -0.02(-0.56%)
Jun 03, 2004 4.312 4.364 4.240 4.250 57,256 -0.06(-1.50%)
Jun 02, 2004 4.386 4.419 4.314 4.314 6,268 -0.04(-0.87%)
Jun 01, 2004 4.477 4.544 4.319 4.352 61,853 -0.12(-2.73%)
May 28, 2004 4.520 4.520 4.424 4.474 61,435 -0.03(-0.58%)
May 27, 2004 4.494 4.520 4.494 4.501 22,568 +0.05(+1.02%)
May 26, 2004 4.350 4.544 4.350 4.455 43,882 +0.13(+2.93%)
May 25, 2004 4.307 4.329 4.290 4.329 107,407 +0.02(+0.50%)
May 24, 2004 4.367 4.367 4.307 4.307 234,875 -0.06(-1.37%)
May 21, 2004 4.343 4.400 4.331 4.367 12,537 +0.02(+0.55%)
May 20, 2004 4.445 4.445 4.297 4.343 35,941 -0.08(-1.73%)
May 19, 2004 4.376 4.498 4.357 4.419 59,345 +0.05(+1.21%)
May 18, 2004 4.403 4.403 4.350 4.367 28,836 +0.01(+0.22%)
May 17, 2004 4.486 4.486 4.321 4.357 64,360 -0.08(-1.89%)
May 14, 2004 4.379 4.513 4.360 4.441 43,046 +0.04(+0.92%)
May 13, 2004 4.288 4.403 4.262 4.400 42,210 +0.06(+1.38%)
May 12, 2004 4.223 4.340 4.223 4.340 60,599 +0.09(+2.20%)
May 11, 2004 4.226 4.259 4.214 4.247 135,826 +0.04(+0.85%)
May 10, 2004 4.258 4.278 4.199 4.211 136,244 -0.06(-1.40%)
May 07, 2004 4.277 4.305 4.247 4.271 39,285 -0.01(-0.22%)
May 06, 2004 4.245 4.283 4.195 4.281 61,853 -0.00(-0.06%)
May 05, 2004 4.482 4.482 4.240 4.283 80,242 -0.14(-3.24%)
May 04, 2004 4.441 4.515 4.364 4.427 60,181 +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.