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 (%)
Mar 31, 2009 1.333 1.448 1.259 1.314 25,493 +0.05(+3.59%)
Mar 30, 2009 1.172 1.395 1.172 1.268 31,637 +0.02(+1.34%)
Mar 26, 2009 1.275 1.275 1.168 1.251 43,899 -0.06(-4.91%)
Mar 25, 2009 1.328 1.450 1.110 1.316 137,598 -0.08(-5.82%)
Mar 24, 2009 1.414 1.440 1.397 1.397 54,012 -0.01(-1.02%)
Mar 23, 2009 1.417 1.450 1.352 1.412 69,137 -0.02(-1.67%)
Mar 20, 2009 1.376 1.498 1.376 1.436 325,088 +0.05(+3.27%)
Mar 19, 2009 1.350 1.424 1.350 1.390 56,035 +0.01(+1.04%)
Mar 18, 2009 1.352 1.445 1.268 1.376 279,852 +0.02(+1.59%)
Mar 17, 2009 1.283 1.421 1.192 1.354 229,621 +0.10(+8.22%)
Mar 16, 2009 1.038 1.299 1.038 1.251 51,125 +0.27(+27.87%)
Mar 13, 2009 0.9739 1.012 0.9691 0.9786 14,961 +0.02(+2.51%)
Mar 12, 2009 0.8949 0.9571 0.8949 0.9547 46,285 +0.08(+9.62%)
Mar 11, 2009 0.7513 0.8710 0.7298 0.8710 111,870 +0.15(+20.13%)
Mar 10, 2009 0.7681 0.8494 0.7226 0.7250 15,463 +0.03(+4.84%)
Mar 09, 2009 0.7657 0.7657 0.6484 0.6915 65,819 -0.02(-2.69%)
Mar 06, 2009 0.7848 0.7848 0.6604 0.7107 164,680 -0.01(-1.00%)
Mar 05, 2009 0.7872 0.7872 0.7178 0.7178 35,925 -0.04(-5.36%)
Mar 04, 2009 0.8111 0.9009 0.7585 0.7585 28,310 -0.11(-12.19%)
Mar 02, 2009 0.8949 0.9930 0.8423 0.8638 122,293 -0.08(-8.61%)
Feb 27, 2009 0.8949 0.9475 0.8423 0.9451 94,008 +0.07(+7.92%)
Feb 26, 2009 0.9715 1.003 0.8542 0.8758 339,933 -0.09(-8.96%)
Feb 25, 2009 0.9786 1.031 0.9045 0.9619 241,979 +0.06(+6.07%)
Feb 24, 2009 0.9021 0.9595 0.9021 0.9069 24,636 +0.00(+0.53%)
Feb 23, 2009 0.9954 0.9954 0.8734 0.9021 94,092 -0.07(-6.91%)
Feb 20, 2009 0.9356 1.062 0.7944 0.9691 108,719 +0.06(+6.30%)
Feb 19, 2009 0.9451 0.9463 0.9092 0.9116 83,819 -0.05(-4.75%)
Feb 18, 2009 0.9930 0.9930 0.9380 0.9571 35,883 -0.04(-3.61%)
Feb 17, 2009 1.055 1.055 0.9427 0.9930 94,518 +0.01(+0.73%)
Feb 13, 2009 1.060 1.101 0.9571 0.9858 60,946 -0.07(-7.00%)
Feb 12, 2009 1.055 1.101 1.010 1.060 62,785 +0.00(+0.45%)
Feb 11, 2009 1.084 1.162 1.055 1.055 36,342 -0.06(-5.57%)
Feb 10, 2009 1.129 1.137 1.108 1.117 10,866 -0.02(-1.68%)
Feb 09, 2009 1.237 1.237 1.077 1.137 33,074 -0.05(-4.23%)
Feb 06, 2009 1.127 1.187 1.110 1.187 71,971 +0.11(+10.22%)
Feb 05, 2009 1.196 1.196 1.050 1.077 72,301 -0.08(-7.22%)
Feb 04, 2009 1.163 1.163 1.160 1.160 2,925 -0.00(-0.21%)
Feb 03, 2009 1.196 1.220 1.163 1.163 7,618 -0.08(-6.54%)
Feb 02, 2009 1.201 1.244 1.153 1.244 35,105 +0.11(+9.70%)
Jan 30, 2009 1.359 1.359 1.103 1.134 263,172 -0.17(-12.71%)
Jan 29, 2009 1.238 1.299 1.229 1.299 8,358 +0.05(+3.82%)
Jan 28, 2009 1.259 1.259 1.251 1.251 835 +0.03(+2.55%)
Jan 27, 2009 1.273 1.448 1.139 1.220 12,955 -0.09(-6.59%)
Jan 26, 2009 1.407 1.438 1.290 1.306 14,627 +0.06(+5.00%)
Jan 23, 2009 1.306 1.306 1.244 1.244 12,955 -0.05(-3.70%)
Jan 22, 2009 1.390 1.472 1.292 1.292 20,302 -0.05(-3.91%)
Jan 21, 2009 1.426 1.450 1.280 1.345 23,412 -0.07(-4.75%)
Jan 20, 2009 1.395 1.412 1.395 1.412 5,428 +0.02(+1.64%)
Jan 16, 2009 1.433 1.440 1.364 1.389 20,683 -0.02(-1.44%)
Jan 15, 2009 1.436 1.469 1.299 1.409 53,080 -0.00(-0.34%)
Jan 14, 2009 1.445 1.512 1.318 1.414 113,266 +0.01(+0.85%)
Jan 13, 2009 1.445 1.486 1.342 1.402 75,682 -0.07(-4.56%)
Jan 12, 2009 1.505 1.522 1.330 1.469 54,221 -0.17(-10.23%)
Jan 09, 2009 1.539 1.687 1.539 1.637 16,077 -0.02(-1.30%)
Jan 08, 2009 1.606 1.701 1.517 1.658 41,374 +0.04(+2.36%)
Jan 07, 2009 1.675 1.888 1.591 1.620 97,932 -0.05(-3.01%)
Jan 06, 2009 1.596 1.675 1.591 1.670 47,643 +0.07(+4.65%)
Jan 05, 2009 1.584 1.668 1.584 1.596 20,858 -0.06(-3.33%)
Jan 02, 2009 1.625 1.675 1.539 1.651 35,469 -0.02(-1.43%)
Dec 31, 2008 1.673 1.675 1.615 1.675 0 +0.06(+3.70%)
Dec 30, 2008 1.685 1.685 1.572 1.615 29,885 -0.03(-2.03%)
Dec 29, 2008 1.649 1.649 1.649 1.649 0 +0.00(+0.00%)
Dec 26, 2008 1.708 1.792 1.484 1.649 15,045 +0.01(+0.88%)
Dec 24, 2008 1.579 1.716 1.579 1.634 5,015 +0.00(+0.29%)
Dec 23, 2008 1.433 1.672 1.431 1.629 32,627 +0.14(+9.49%)
Dec 22, 2008 1.244 1.524 1.244 1.488 6,498 +0.15(+11.27%)
Dec 19, 2008 1.431 1.481 1.338 1.338 10,740 -0.04(-3.12%)
Dec 18, 2008 1.711 1.711 1.381 1.381 132,240 -0.37(-20.96%)
Dec 17, 2008 1.495 1.747 1.405 1.747 189,693 +0.23(+15.32%)
Dec 16, 2008 1.378 1.570 1.354 1.515 15,166 -0.08(-4.81%)
Dec 15, 2008 1.598 1.598 1.591 1.591 4,179 +0.22(+15.65%)
Dec 12, 2008 1.495 1.600 1.376 1.376 48,069 -0.13(-8.73%)
Dec 11, 2008 1.531 1.601 1.507 1.507 5,115 -0.02(-1.41%)
Dec 10, 2008 1.405 1.786 1.377 1.529 15,525 +0.21(+15.97%)
Dec 09, 2008 1.309 1.523 1.309 1.318 6,373 -0.17(-11.35%)
Dec 08, 2008 1.761 1.912 1.376 1.487 59,621 -0.29(-16.46%)
Dec 05, 2008 1.675 1.780 1.596 1.780 159,476 +0.22(+14.29%)
Dec 04, 2008 1.323 1.558 1.321 1.558 561,393 +0.18(+13.22%)
Dec 03, 2008 1.373 1.397 1.194 1.376 73,454 +0.19(+16.16%)
Dec 02, 2008 1.254 1.271 1.055 1.184 77,976 +0.11(+10.00%)
Dec 01, 2008 1.156 1.156 1.055 1.077 47,752 -0.12(-10.00%)
Nov 28, 2008 1.271 1.359 1.137 1.196 18,342 -0.04(-3.47%)
Nov 26, 2008 0.8446 1.448 0.8446 1.239 160,688 +0.40(+48.00%)
Nov 25, 2008 0.9834 1.041 0.7537 0.8375 720,506 -0.08(-8.62%)
Nov 24, 2008 1.000 1.000 0.8518 0.9164 292,340 +0.08(+9.74%)
Nov 21, 2008 1.103 1.103 0.8279 0.8351 719,277 -0.09(-9.35%)
Nov 20, 2008 1.199 1.201 0.8757 0.9212 235,924 -0.28(-23.15%)
Nov 19, 2008 1.393 1.393 1.199 1.199 61,435 -0.17(-12.11%)
Nov 18, 2008 1.519 1.553 1.316 1.364 129,373 -0.16(-10.66%)
Nov 17, 2008 1.651 1.732 1.472 1.527 51,764 -0.18(-10.39%)
Nov 14, 2008 1.854 2.285 1.637 1.704 402,117 -0.58(-25.44%)
Nov 13, 2008 2.228 2.319 2.046 2.285 53,076 -0.11(-4.50%)
Nov 12, 2008 2.273 2.393 2.225 2.393 6,782 +0.06(+2.72%)
Nov 11, 2008 2.331 2.331 2.329 2.329 18,802 +0.01(+0.26%)
Nov 10, 2008 2.366 2.393 2.323 2.323 6,686 +0.00(+0.21%)
Nov 07, 2008 2.369 2.369 2.319 2.319 5,253 -0.00(-0.21%)
Nov 06, 2008 2.264 2.323 2.259 2.323 20,637 +0.07(+3.19%)
Nov 05, 2008 2.206 2.252 2.165 2.252 19,441 +0.01(+0.53%)
Nov 04, 2008 2.082 2.314 2.060 2.240 92,700 +0.20(+9.73%)
Nov 03, 2008 2.008 2.103 2.008 2.041 6,828 -0.04(-1.73%)
Oct 31, 2008 1.979 2.077 1.938 2.077 20,524 +0.08(+3.95%)
Oct 30, 2008 2.122 2.122 1.914 1.998 518,463 -0.06(-3.02%)
Oct 29, 2008 2.187 2.201 2.060 2.060 5,738 -0.03(-1.60%)
Oct 28, 2008 2.116 2.116 2.072 2.094 2,825 +0.03(+1.27%)
Oct 27, 2008 2.180 2.180 2.036 2.067 14,874 -0.09(-4.00%)
Oct 24, 2008 2.182 2.182 2.094 2.153 24,239 +0.06(+2.74%)
Oct 23, 2008 2.335 2.335 2.094 2.096 33,262 -0.25(-10.61%)
Oct 22, 2008 2.383 2.383 2.343 2.345 53,139 -0.03(-1.31%)
Oct 21, 2008 2.395 2.395 2.362 2.376 61,075 -0.02(-0.70%)
Oct 20, 2008 2.364 2.393 2.357 2.393 58,259 +0.00(+0.20%)
Oct 17, 2008 2.340 2.398 2.340 2.388 156,802 +0.00(+0.10%)
Oct 16, 2008 2.400 2.405 2.357 2.386 61,497 -0.01(-0.30%)
Oct 15, 2008 2.419 2.431 2.390 2.393 95,099 -0.02(-0.70%)
Oct 14, 2008 2.457 2.651 2.402 2.410 80,242 +0.06(+2.44%)
Oct 13, 2008 2.189 2.352 2.189 2.352 52,324 +0.20(+9.10%)
Oct 10, 2008 2.395 2.395 2.125 2.156 53,900 -0.24(-10.08%)
Oct 09, 2008 2.390 2.407 2.326 2.398 55,584 -0.01(-0.59%)
Oct 08, 2008 2.443 2.445 2.393 2.412 76,526 -0.02(-0.98%)
Oct 07, 2008 2.383 2.453 2.381 2.436 11,701 +0.07(+2.83%)
Oct 06, 2008 2.443 2.443 2.335 2.369 19,107 -0.07(-3.04%)
Oct 03, 2008 2.400 2.467 2.400 2.443 8,776 +0.03(+1.39%)
Oct 02, 2008 2.450 2.450 2.393 2.410 5,015 -0.15(-5.80%)
Oct 01, 2008 2.596 2.624 2.539 2.558 16,671 -0.05(-1.84%)
Sep 30, 2008 2.771 2.771 2.596 2.606 34,224 -0.03(-1.09%)
Sep 29, 2008 2.699 2.974 2.632 2.634 33,718 -0.01(-0.45%)
Sep 26, 2008 2.642 2.646 2.632 2.646 18,317 -0.06(-2.12%)
Sep 25, 2008 2.797 2.797 2.637 2.704 50,962 -0.11(-3.91%)
Sep 24, 2008 2.816 2.840 2.810 2.814 53,022 -0.06(-2.00%)
Sep 23, 2008 2.831 2.871 2.831 2.871 944 -0.01(-0.33%)
Sep 22, 2008 2.895 2.898 2.878 2.881 5,015 -0.11(-3.68%)
Sep 19, 2008 2.945 3.056 2.907 2.991 25,535 +0.19(+6.70%)
Sep 18, 2008 2.943 3.131 2.792 2.803 48,145 -0.14(-4.83%)
Sep 17, 2008 3.084 3.084 2.888 2.945 82,607 -0.13(-4.13%)
Sep 16, 2008 3.032 3.113 3.032 3.072 11,639 -0.01(-0.23%)
Sep 15, 2008 3.388 3.388 3.075 3.079 24,808 -0.25(-7.61%)
Sep 12, 2008 3.321 3.376 3.314 3.333 20,904 -0.06(-1.62%)
Sep 11, 2008 3.577 3.577 3.388 3.388 20,842 -0.11(-3.01%)
Sep 10, 2008 3.548 3.601 3.455 3.493 14,209 -0.10(-2.73%)
Sep 09, 2008 3.699 3.730 3.529 3.592 55,354 -0.12(-3.22%)
Sep 08, 2008 3.651 3.785 3.474 3.711 39,703 +0.02(+0.65%)
Sep 05, 2008 3.467 3.730 3.467 3.687 16,717 +0.12(+3.49%)
Sep 04, 2008 3.596 3.596 3.522 3.563 29,902 -0.16(-4.34%)
Sep 03, 2008 3.666 3.724 3.589 3.724 10,180 +0.17(+4.67%)
Sep 02, 2008 3.589 3.589 3.558 3.558 7,974 +0.03(+0.95%)
Aug 29, 2008 3.496 3.525 3.496 3.525 2,323 -0.06(-1.54%)
Aug 28, 2008 3.505 3.706 3.505 3.580 19,044 +0.06(+1.84%)
Aug 27, 2008 3.484 3.697 3.484 3.515 1,997 -0.11(-2.97%)
Aug 26, 2008 3.582 3.623 3.582 3.623 3,142 +0.07(+2.09%)
Aug 25, 2008 3.541 3.575 3.541 3.549 2,507 +0.04(+1.03%)
Aug 22, 2008 3.592 3.637 3.472 3.513 75,168 -0.09(-2.59%)
Aug 21, 2008 3.611 3.745 3.606 3.606 20,060 -0.11(-2.84%)
Aug 20, 2008 3.685 3.711 3.651 3.711 5,077 -0.00(-0.11%)
Aug 19, 2008 3.723 3.757 3.687 3.715 4,597 +0.08(+2.09%)
Aug 18, 2008 3.615 3.685 3.589 3.639 22,150 +0.09(+2.56%)
Aug 15, 2008 3.422 3.639 3.422 3.548 75,022 +0.17(+5.03%)
Aug 14, 2008 3.283 3.393 3.276 3.379 69,777 +0.03(+0.79%)
Aug 13, 2008 3.412 3.436 3.303 3.352 49,566 -0.04(-1.13%)
Aug 12, 2008 3.403 3.470 3.391 3.391 43,184 -0.08(-2.28%)
Aug 11, 2008 3.328 3.486 3.328 3.470 43,769 +0.13(+3.94%)
Aug 08, 2008 3.211 3.350 3.149 3.338 61,188 +0.13(+4.03%)
Aug 07, 2008 3.142 3.213 3.120 3.209 30,784 -0.00(-0.15%)
Aug 06, 2008 3.204 3.230 3.142 3.213 8,358 +0.03(+1.05%)
Aug 05, 2008 3.144 3.192 3.144 3.180 12,955 -0.00(-0.15%)
Aug 04, 2008 3.170 3.185 3.161 3.185 3,381 -0.09(-2.70%)
Aug 01, 2008 3.137 3.276 3.133 3.273 20,913 +0.08(+2.55%)
Jul 31, 2008 3.103 3.192 3.101 3.192 19,734 +0.10(+3.09%)
Jul 30, 2008 2.929 3.099 2.929 3.096 48,851 +0.13(+4.52%)
Jul 29, 2008 2.962 2.981 2.898 2.962 5,433 +0.01(+0.41%)
Jul 28, 2008 2.929 2.991 2.922 2.950 13,319 +0.02(+0.65%)
Jul 25, 2008 2.845 2.931 2.833 2.931 35,431 +0.05(+1.58%)
Jul 24, 2008 2.871 2.898 2.855 2.886 5,182 -0.07(-2.27%)
Jul 23, 2008 2.910 2.953 2.843 2.953 8,776 +0.08(+2.83%)
Jul 22, 2008 2.790 2.871 2.766 2.871 58,656 +0.00(+0.00%)
Jul 21, 2008 2.840 2.883 2.840 2.871 9,194 -0.03(-0.91%)
Jul 18, 2008 2.859 2.912 2.792 2.898 13,791 +0.03(+0.92%)
Jul 17, 2008 2.945 2.953 2.783 2.871 56,039 -0.02(-0.83%)
Jul 16, 2008 2.728 2.945 2.728 2.895 55,843 +0.17(+6.23%)
Jul 15, 2008 2.728 2.742 2.634 2.725 20,357 -0.03(-0.96%)
Jul 14, 2008 2.742 2.752 2.704 2.752 14,740 +0.06(+2.22%)
Jul 11, 2008 2.692 2.737 2.649 2.692 47,225 +0.02(+0.72%)
Jul 10, 2008 2.634 2.742 2.634 2.673 66,454 +0.08(+3.23%)
Jul 09, 2008 2.508 2.589 2.500 2.589 16,554 +0.06(+2.46%)
Jul 08, 2008 2.512 2.527 2.443 2.527 17,845 +0.01(+0.57%)
Jul 07, 2008 2.524 2.541 2.474 2.512 28,235 -0.00(-0.19%)
Jul 04, 2008 2.450 2.517 2.350 2.517 23,805 +0.00(+0.00%)
Jul 03, 2008 2.450 2.517 2.350 2.517 23,805 +0.11(+4.78%)
Jul 02, 2008 2.565 2.575 2.398 2.402 44,948 -0.13(-5.19%)
Jul 01, 2008 2.486 2.589 2.400 2.534 27,449 -0.01(-0.56%)
Jun 30, 2008 2.273 2.548 2.206 2.548 165,219 +0.28(+12.46%)
Jun 27, 2008 2.429 2.433 2.230 2.266 95,972 -0.17(-7.07%)
Jun 26, 2008 2.512 2.560 2.436 2.438 14,945 -0.08(-3.20%)
Jun 25, 2008 2.555 2.758 2.512 2.519 142,383 -0.05(-1.98%)
Jun 24, 2008 2.520 2.589 2.515 2.570 18,539 +0.06(+2.29%)
Jun 23, 2008 2.752 2.752 2.483 2.512 48,061 -0.27(-9.64%)
Jun 20, 2008 2.752 2.862 2.687 2.780 34,081 +0.03(+1.04%)
Jun 19, 2008 2.666 2.752 2.666 2.752 142,450 +0.06(+2.04%)
Jun 18, 2008 2.594 2.800 2.510 2.697 166,610 +0.24(+9.95%)
Jun 17, 2008 2.460 2.508 2.417 2.453 143,975 +0.05(+1.89%)
Jun 16, 2008 2.498 2.503 2.400 2.407 199,246 -0.20(-7.54%)
Jun 13, 2008 2.654 2.656 2.453 2.603 79,259 +0.00(+0.18%)
Jun 12, 2008 2.632 2.675 2.546 2.599 62,467 +0.03(+1.02%)
Jun 11, 2008 2.661 2.709 2.551 2.572 109,083 -0.06(-2.27%)
Jun 10, 2008 2.766 2.807 2.632 2.632 201,123 -0.18(-6.38%)
Jun 09, 2008 3.009 3.009 2.656 2.811 156,597 -0.19(-6.30%)
Jun 06, 2008 3.352 3.395 2.895 3.001 180,017 -0.36(-10.81%)
Jun 05, 2008 3.290 3.379 3.261 3.364 66,471 +0.05(+1.37%)
Jun 04, 2008 3.362 3.479 3.271 3.319 91,680 -0.14(-3.95%)
Jun 03, 2008 3.505 3.505 3.379 3.455 26,484 -0.02(-0.55%)
Jun 02, 2008 3.541 3.541 3.352 3.474 110,036 -0.03(-0.96%)
May 30, 2008 3.625 3.635 3.508 3.508 141,267 -0.08(-2.27%)
May 29, 2008 3.570 3.790 3.510 3.589 81,387 -0.10(-2.60%)
May 28, 2008 3.615 3.737 3.558 3.685 101,221 +0.10(+2.87%)
May 27, 2008 3.522 3.589 3.513 3.582 7,940 +0.04(+1.08%)
May 26, 2008 3.632 3.632 3.462 3.544 11,284 +0.00(+0.00%)
May 23, 2008 3.632 3.632 3.462 3.544 11,284 -0.03(-0.74%)
May 22, 2008 3.525 3.812 3.525 3.570 73,977 +0.00(+0.13%)
May 21, 2008 3.694 3.781 3.565 3.565 42,628 -0.06(-1.78%)
May 20, 2008 3.627 3.800 3.575 3.630 55,960 -0.06(-1.49%)
May 19, 2008 3.903 3.903 3.666 3.685 92,541 -0.18(-4.70%)
May 16, 2008 3.749 3.910 3.714 3.867 35,473 +0.10(+2.60%)
May 15, 2008 3.694 4.044 3.644 3.769 127,639 +0.18(+5.00%)
May 14, 2008 3.587 3.716 3.520 3.589 94,087 -0.01(-0.33%)
May 13, 2008 3.654 3.654 3.537 3.601 31,081 +0.02(+0.67%)
May 12, 2008 3.448 3.627 3.424 3.577 17,415 +0.10(+2.96%)
May 09, 2008 3.534 3.539 3.436 3.474 14,418 -0.12(-3.39%)
May 08, 2008 3.522 3.596 3.472 3.596 42,214 +0.03(+0.87%)
May 07, 2008 3.584 3.606 3.546 3.565 21,305 -0.07(-1.97%)
May 06, 2008 3.556 3.637 3.486 3.637 24,386 +0.11(+2.98%)
May 05, 2008 3.443 3.592 3.443 3.532 62,292 +0.04(+1.10%)
May 02, 2008 3.484 3.501 3.484 3.493 5,850 +0.01(+0.34%)
May 01, 2008 3.436 3.525 3.398 3.481 141,773 +0.07(+2.11%)
Apr 30, 2008 3.436 3.527 3.410 3.410 26,856 -0.15(-4.30%)
Apr 29, 2008 3.584 3.594 3.556 3.563 4,179 -0.03(-0.73%)
Apr 28, 2008 3.608 3.623 3.570 3.589 21,531 +0.03(+0.74%)
Apr 25, 2008 3.572 3.599 3.546 3.563 26,003 +0.01(+0.40%)
Apr 24, 2008 3.568 3.620 3.496 3.548 8,567 -0.07(-2.05%)
Apr 23, 2008 3.647 3.718 3.615 3.623 23,938 -0.08(-2.20%)
Apr 22, 2008 3.599 3.709 3.599 3.704 42,528 +0.03(+0.72%)
Apr 21, 2008 3.809 3.809 3.582 3.678 19,734 -0.09(-2.47%)
Apr 18, 2008 3.625 3.778 3.551 3.771 59,015 +0.07(+1.94%)
Apr 17, 2008 3.632 3.733 3.601 3.699 42,302 +0.10(+2.86%)
Apr 16, 2008 3.601 3.668 3.448 3.596 31,156 -0.05(-1.44%)
Apr 15, 2008 3.501 3.754 3.448 3.649 33,797 +0.06(+1.53%)
Apr 14, 2008 3.611 3.630 3.568 3.594 12,809 +0.06(+1.83%)
Apr 11, 2008 3.577 3.607 3.529 3.529 63,524 -0.03(-0.81%)
Apr 10, 2008 3.546 3.568 3.489 3.558 12,955 -0.00(-0.07%)
Apr 09, 2008 3.580 3.714 3.560 3.560 56,127 -0.17(-4.49%)
Apr 08, 2008 3.675 3.728 3.649 3.728 10,030 -0.08(-2.20%)
Apr 07, 2008 3.625 3.821 3.625 3.812 28,348 +0.15(+4.05%)
Apr 04, 2008 3.737 3.737 3.589 3.663 15,045 +0.07(+2.07%)
Apr 03, 2008 3.852 3.852 3.553 3.589 54,786 -0.34(-8.70%)
Apr 02, 2008 3.826 3.931 3.813 3.931 8,195 -0.01(-0.18%)
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.