Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P A M Transport Sv (NQ: PTSI )

17.24 +0.07 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2004 4.108 4.168 3.893 3.893 37,888 -0.21(-5.23%)
Oct 28, 2004 4.095 4.160 4.095 4.108 23,979 -0.06(-1.50%)
Oct 27, 2004 4.060 4.176 4.060 4.170 20,143 +0.11(+2.83%)
Oct 26, 2004 3.868 4.055 3.859 4.055 12,469 +0.10(+2.64%)
Oct 25, 2004 3.753 3.970 3.732 3.951 38,847 +0.19(+5.16%)
Oct 22, 2004 3.784 3.920 3.757 3.757 31,173 -0.05(-1.28%)
Oct 21, 2004 3.899 3.899 3.759 3.806 104,072 -0.09(-2.39%)
Oct 20, 2004 3.753 3.899 3.753 3.899 26,377 +0.02(+0.54%)
Oct 19, 2004 3.830 3.878 3.797 3.878 32,612 +0.05(+1.25%)
Oct 18, 2004 3.780 3.832 3.764 3.830 8,153 +0.02(+0.55%)
Oct 15, 2004 3.747 3.843 3.745 3.809 11,510 +0.08(+2.12%)
Oct 14, 2004 3.826 3.826 3.720 3.730 65,225 -0.08(-2.03%)
Oct 13, 2004 3.994 4.005 3.807 3.807 27,816 -0.18(-4.55%)
Oct 12, 2004 3.964 3.995 3.964 3.989 8,632 +0.01(+0.26%)
Oct 11, 2004 3.993 3.997 3.944 3.978 10,551 -0.06(-1.40%)
Oct 08, 2004 4.091 4.128 4.035 4.035 9,112 -0.08(-1.93%)
Oct 07, 2004 4.170 4.170 4.108 4.114 51,316 -0.06(-1.35%)
Oct 06, 2004 4.158 4.170 4.149 4.170 14,867 +0.02(+0.50%)
Oct 05, 2004 4.153 4.170 4.087 4.149 47,000 +0.02(+0.51%)
Oct 04, 2004 4.133 4.133 4.104 4.128 15,826 +0.02(+0.51%)
Oct 01, 2004 3.924 4.116 3.924 4.108 149,634 +0.11(+2.82%)
Sep 30, 2004 3.955 4.045 3.857 3.995 61,868 +0.03(+0.84%)
Sep 29, 2004 3.876 3.962 3.857 3.962 32,612 +0.08(+1.93%)
Sep 28, 2004 3.874 3.910 3.849 3.887 14,867 +0.01(+0.22%)
Sep 27, 2004 3.889 3.910 3.859 3.878 18,224 -0.03(-0.80%)
Sep 24, 2004 3.899 3.957 3.874 3.910 11,510 +0.01(+0.32%)
Sep 23, 2004 3.855 3.943 3.851 3.897 29,735 -0.06(-1.53%)
Sep 22, 2004 3.849 3.957 3.839 3.957 49,398 +0.05(+1.23%)
Sep 21, 2004 3.907 3.910 3.889 3.910 104,552 +0.04(+0.92%)
Sep 20, 2004 3.912 3.955 3.874 3.874 6,714 -0.03(-0.75%)
Sep 17, 2004 3.951 3.962 3.868 3.903 72,419 -0.04(-0.95%)
Sep 16, 2004 3.962 3.962 3.912 3.941 5,755 -0.02(-0.53%)
Sep 15, 2004 3.962 3.962 3.926 3.962 19,183 +0.08(+1.93%)
Sep 14, 2004 3.960 3.960 3.887 3.887 6,234 -0.06(-1.43%)
Sep 13, 2004 3.945 3.962 3.943 3.943 11,989 -0.00(-0.11%)
Sep 10, 2004 3.889 3.962 3.876 3.947 8,392 +0.04(+0.91%)
Sep 09, 2004 3.739 3.962 3.728 3.912 14,387 +0.21(+5.63%)
Sep 08, 2004 3.905 3.914 3.703 3.703 11,989 -0.17(-4.36%)
Sep 07, 2004 3.962 3.964 3.855 3.872 30,631 -0.09(-2.16%)
Sep 03, 2004 3.947 3.960 3.864 3.957 21,102 +0.01(+0.21%)
Sep 02, 2004 3.880 3.974 3.801 3.949 34,531 +0.13(+3.27%)
Sep 01, 2004 3.872 3.985 3.741 3.824 45,561 +0.02(+0.44%)
Aug 31, 2004 3.795 3.891 3.736 3.807 27,337 +0.01(+0.27%)
Aug 30, 2004 3.916 3.953 3.795 3.797 47,000 -0.16(-4.16%)
Aug 27, 2004 3.930 3.962 3.930 3.962 5,755 +0.01(+0.21%)
Aug 26, 2004 3.751 3.953 3.749 3.953 30,694 +0.23(+6.10%)
Aug 25, 2004 3.686 3.751 3.678 3.726 39,806 -0.02(-0.45%)
Aug 24, 2004 3.720 3.768 3.707 3.743 33,571 +0.00(+0.06%)
Aug 23, 2004 3.809 3.809 3.741 3.741 9,208 -0.11(-2.92%)
Aug 20, 2004 3.891 3.926 3.820 3.853 41,725 +0.01(+0.22%)
Aug 19, 2004 3.841 3.897 3.841 3.845 10,071 -0.06(-1.50%)
Aug 18, 2004 3.847 3.903 3.825 3.903 19,629 +0.04(+0.97%)
Aug 17, 2004 3.982 3.982 3.866 3.866 14,387 -0.08(-1.96%)
Aug 16, 2004 3.932 3.960 3.928 3.943 11,510 +0.06(+1.50%)
Aug 13, 2004 3.924 3.949 3.885 3.885 33,092 -0.05(-1.22%)
Aug 12, 2004 3.922 3.960 3.922 3.932 21,102 -0.03(-0.68%)
Aug 11, 2004 3.949 3.972 3.910 3.960 94,001 -0.01(-0.26%)
Aug 10, 2004 3.736 3.972 3.736 3.970 12,469 +0.26(+6.97%)
Aug 09, 2004 3.770 3.770 3.705 3.711 29,336 -0.06(-1.71%)
Aug 06, 2004 3.707 3.953 3.707 3.776 93,041 +0.01(+0.33%)
Aug 05, 2004 3.857 3.893 3.726 3.764 32,133 -0.13(-3.27%)
Aug 04, 2004 3.901 3.970 3.851 3.891 151,552 -0.01(-0.32%)
Aug 03, 2004 3.901 3.964 3.901 3.903 20,421 -0.06(-1.58%)
Aug 02, 2004 3.722 3.970 3.682 3.966 55,633 +0.13(+3.31%)
Jul 30, 2004 3.730 3.839 3.661 3.839 15,826 +0.12(+3.25%)
Jul 29, 2004 3.730 3.795 3.641 3.718 53,235 -0.06(-1.49%)
Jul 28, 2004 3.926 3.926 3.761 3.774 147,716 -0.17(-4.23%)
Jul 27, 2004 3.960 3.970 3.932 3.941 131,409 -0.01(-0.32%)
Jul 26, 2004 3.801 4.049 3.801 3.953 160,185 +0.18(+4.87%)
Jul 23, 2004 3.780 3.847 3.764 3.770 129,491 +0.02(+0.44%)
Jul 22, 2004 3.749 3.776 3.747 3.753 43,163 +0.00(+0.00%)
Jul 21, 2004 3.857 3.882 3.749 3.753 62,827 -0.04(-0.94%)
Jul 20, 2004 3.578 3.789 3.578 3.789 34,051 +0.21(+5.95%)
Jul 19, 2004 3.543 3.595 3.524 3.576 228,768 +0.03(+0.88%)
Jul 16, 2004 3.545 3.572 3.526 3.545 383,678 -0.00(-0.06%)
Jul 15, 2004 3.557 3.576 3.545 3.547 58,510 -0.03(-0.82%)
Jul 14, 2004 3.543 3.580 3.524 3.576 233,084 -0.02(-0.58%)
Jul 13, 2004 3.595 3.626 3.555 3.597 5,755 -0.00(-0.12%)
Jul 12, 2004 3.595 3.638 3.565 3.601 71,460 -0.05(-1.31%)
Jul 09, 2004 3.568 3.680 3.543 3.649 55,633 +0.16(+4.48%)
Jul 08, 2004 3.651 3.651 3.486 3.493 73,378 -0.18(-4.88%)
Jul 07, 2004 3.757 3.776 3.672 3.672 15,826 -0.13(-3.29%)
Jul 06, 2004 3.830 3.859 3.774 3.797 23,500 -0.04(-1.03%)
Jul 02, 2004 3.843 3.847 3.822 3.837 24,939 +0.01(+0.33%)
Jul 01, 2004 3.970 3.989 3.824 3.824 55,633 -0.16(-4.13%)
Jun 30, 2004 4.024 4.024 3.970 3.989 105,991 +0.04(+0.95%)
Jun 29, 2004 3.960 4.018 3.951 3.951 616,762 +0.04(+0.96%)
Jun 28, 2004 3.907 3.930 3.855 3.914 48,439 +0.14(+3.59%)
Jun 25, 2004 3.832 3.832 3.722 3.778 524,200 -0.05(-1.31%)
Jun 24, 2004 3.841 3.870 3.791 3.828 25,418 -0.01(-0.22%)
Jun 23, 2004 3.730 3.837 3.720 3.837 26,377 +0.13(+3.37%)
Jun 22, 2004 3.651 3.732 3.651 3.711 61,388 +0.05(+1.31%)
Jun 21, 2004 3.687 3.697 3.649 3.663 23,020 +0.01(+0.17%)
Jun 18, 2004 3.736 3.793 3.649 3.657 94,960 -0.07(-1.85%)
Jun 17, 2004 3.691 3.741 3.649 3.726 14,867 +0.04(+1.02%)
Jun 16, 2004 3.689 3.720 3.649 3.689 90,164 +0.04(+1.09%)
Jun 15, 2004 3.634 3.691 3.634 3.649 94,001 +0.00(+0.00%)
Jun 14, 2004 3.655 3.709 3.649 3.649 69,541 -0.01(-0.40%)
Jun 10, 2004 3.631 3.722 3.631 3.663 283,921 +0.03(+0.92%)
Jun 09, 2004 3.630 3.647 3.599 3.630 139,083 -0.01(-0.23%)
Jun 08, 2004 3.680 3.680 3.638 3.638 35,969 -0.04(-0.96%)
Jun 07, 2004 3.659 3.705 3.628 3.674 176,491 -0.01(-0.23%)
Jun 04, 2004 3.701 3.739 3.636 3.682 306,462 -0.02(-0.56%)
Jun 03, 2004 3.757 3.803 3.695 3.703 65,704 -0.06(-1.50%)
Jun 02, 2004 3.822 3.851 3.759 3.760 7,193 -0.03(-0.87%)
Jun 01, 2004 3.901 3.960 3.764 3.793 70,980 -0.11(-2.73%)
May 28, 2004 3.939 3.939 3.855 3.899 70,500 -0.02(-0.58%)
May 27, 2004 3.916 3.939 3.916 3.922 25,898 +0.04(+1.02%)
May 26, 2004 3.791 3.960 3.791 3.882 50,357 +0.11(+2.93%)
May 25, 2004 3.753 3.772 3.739 3.772 123,256 +0.02(+0.50%)
May 24, 2004 3.805 3.805 3.753 3.753 269,533 -0.05(-1.37%)
May 21, 2004 3.784 3.834 3.774 3.805 14,387 +0.02(+0.55%)
May 20, 2004 3.873 3.873 3.745 3.784 41,245 -0.07(-1.73%)
May 19, 2004 3.814 3.920 3.797 3.851 68,102 +0.05(+1.21%)
May 18, 2004 3.837 3.837 3.791 3.805 33,092 +0.01(+0.22%)
May 17, 2004 3.910 3.910 3.766 3.797 73,858 -0.07(-1.89%)
May 14, 2004 3.816 3.932 3.799 3.870 49,398 +0.04(+0.92%)
May 13, 2004 3.736 3.837 3.714 3.834 48,439 +0.05(+1.38%)
May 12, 2004 3.680 3.782 3.680 3.782 69,541 +0.08(+2.20%)
May 11, 2004 3.682 3.711 3.672 3.701 155,869 +0.03(+0.85%)
May 10, 2004 3.710 3.728 3.659 3.670 156,348 -0.05(-1.40%)
May 07, 2004 3.727 3.751 3.701 3.722 45,082 -0.01(-0.22%)
May 06, 2004 3.699 3.732 3.655 3.730 70,980 -0.00(-0.06%)
May 05, 2004 3.905 3.905 3.695 3.732 92,082 -0.13(-3.24%)
May 04, 2004 3.870 3.935 3.803 3.857 69,062 +0.01(+0.16%)
May 03, 2004 3.699 3.853 3.647 3.851 74,817 +0.20(+5.54%)
Apr 30, 2004 3.666 3.701 3.591 3.649 65,704 +0.01(+0.23%)
Apr 29, 2004 3.467 3.661 3.467 3.641 465,209 +0.17(+4.99%)
Apr 28, 2004 3.451 3.484 3.451 3.467 102,633 -0.03(-0.72%)
Apr 27, 2004 3.524 3.524 3.463 3.493 37,888 +0.01(+0.42%)
Apr 26, 2004 3.503 3.543 3.478 3.478 27,816 -0.01(-0.36%)
Apr 23, 2004 3.553 3.553 3.447 3.490 91,603 -0.11(-3.12%)
Apr 22, 2004 3.651 3.672 3.557 3.603 73,858 -0.05(-1.26%)
Apr 21, 2004 3.534 3.649 3.534 3.649 106,470 +0.14(+3.92%)
Apr 20, 2004 3.499 3.630 3.499 3.511 45,561 +0.05(+1.38%)
Apr 19, 2004 3.426 3.497 3.426 3.463 60,908 -0.03(-0.84%)
Apr 16, 2004 3.574 3.574 3.493 3.493 20,622 -0.11(-3.18%)
Apr 15, 2004 3.562 3.622 3.545 3.607 54,674 +0.02(+0.46%)
Apr 14, 2004 3.544 3.591 3.520 3.591 43,163 +0.03(+0.76%)
Apr 13, 2004 3.547 3.595 3.520 3.563 18,704 +0.02(+0.65%)
Apr 12, 2004 3.522 3.540 3.478 3.540 32,133 +0.04(+1.19%)
Apr 08, 2004 3.593 3.624 3.488 3.499 42,684 -0.06(-1.76%)
Apr 07, 2004 3.542 3.586 3.459 3.561 53,714 +0.09(+2.71%)
Apr 06, 2004 3.518 3.586 3.465 3.467 31,173 -0.12(-3.31%)
Apr 05, 2004 3.582 3.586 3.534 3.586 21,581 +0.00(+0.12%)
Apr 02, 2004 3.555 3.674 3.524 3.582 41,245 +0.01(+0.29%)
Apr 01, 2004 3.607 3.661 3.547 3.572 68,582 -0.01(-0.17%)
Mar 31, 2004 3.613 3.647 3.555 3.578 98,797 -0.03(-0.92%)
Mar 30, 2004 3.649 3.649 3.586 3.611 32,612 -0.04(-0.97%)
Mar 29, 2004 3.701 3.701 3.555 3.647 59,949 +0.02(+0.52%)
Mar 26, 2004 3.599 3.693 3.584 3.628 35,010 +0.06(+1.64%)
Mar 25, 2004 3.502 3.607 3.502 3.570 23,500 +0.05(+1.48%)
Mar 24, 2004 3.551 3.555 3.490 3.518 22,541 -0.03(-0.94%)
Mar 23, 2004 3.440 3.555 3.440 3.551 58,510 +0.11(+3.15%)
Mar 22, 2004 3.463 3.526 3.442 3.442 36,929 -0.05(-1.31%)
Mar 19, 2004 3.503 3.547 3.476 3.488 49,878 -0.06(-1.76%)
Mar 18, 2004 3.523 3.551 3.449 3.551 130,450 +0.04(+1.24%)
Mar 17, 2004 3.493 3.545 3.480 3.507 25,898 +0.02(+0.66%)
Mar 16, 2004 3.503 3.532 3.478 3.484 36,929 +0.01(+0.18%)
Mar 15, 2004 3.490 3.540 3.474 3.478 44,602 +0.02(+0.48%)
Mar 12, 2004 3.330 3.461 3.330 3.461 55,153 +0.11(+3.36%)
Mar 11, 2004 3.357 3.424 3.347 3.349 52,276 -0.03(-0.80%)
Mar 10, 2004 3.543 3.545 3.376 3.376 21,581 -0.12(-3.46%)
Mar 09, 2004 3.536 3.555 3.445 3.497 49,398 -0.02(-0.53%)
Mar 08, 2004 3.545 3.563 3.478 3.515 116,062 -0.02(-0.59%)
Mar 05, 2004 3.545 3.559 3.520 3.536 109,827 +0.02(+0.59%)
Mar 04, 2004 3.564 3.588 3.505 3.515 34,051 -0.02(-0.65%)
Mar 03, 2004 3.564 3.584 3.534 3.538 74,817 -0.01(-0.24%)
Mar 02, 2004 3.563 3.588 3.497 3.547 38,367 -0.05(-1.39%)
Mar 01, 2004 3.659 3.684 3.582 3.597 46,041 +0.00(+0.00%)
Feb 27, 2004 3.601 3.668 3.545 3.597 121,338 +0.01(+0.35%)
Feb 26, 2004 3.547 3.626 3.547 3.584 175,532 -0.00(-0.06%)
Feb 25, 2004 3.595 3.599 3.336 3.586 486,791 -0.06(-1.60%)
Feb 24, 2004 3.711 3.711 3.645 3.645 96,399 +0.00(+0.00%)
Feb 23, 2004 3.809 3.809 3.638 3.645 170,257 -0.07(-1.86%)
Feb 20, 2004 3.547 3.768 3.547 3.714 90,643 +0.08(+2.24%)
Feb 19, 2004 3.722 3.722 3.587 3.632 65,704 -0.01(-0.34%)
Feb 18, 2004 3.774 3.774 3.645 3.645 21,581 -0.11(-2.89%)
Feb 17, 2004 3.622 3.789 3.588 3.753 72,419 +0.19(+5.26%)
Feb 13, 2004 3.699 3.699 3.555 3.565 61,868 -0.09(-2.56%)
Feb 12, 2004 3.612 3.711 3.551 3.659 69,541 +0.05(+1.50%)
Feb 11, 2004 3.538 3.643 3.538 3.605 141,001 +0.04(+1.18%)
Feb 10, 2004 3.507 3.628 3.507 3.563 342,912 -0.00(-0.12%)
Feb 09, 2004 3.578 3.630 3.474 3.568 78,174 -0.04(-1.16%)
Feb 06, 2004 3.507 3.637 3.503 3.609 103,593 +0.06(+1.58%)
Feb 05, 2004 3.597 3.605 3.495 3.553 262,819 +0.01(+0.24%)
Feb 04, 2004 3.706 3.728 3.513 3.545 117,021 -0.17(-4.66%)
Feb 03, 2004 3.759 3.759 3.678 3.718 25,418 +0.07(+1.88%)
Feb 02, 2004 3.691 3.768 3.649 3.649 147,236 -0.05(-1.24%)
Jan 30, 2004 3.772 3.814 3.695 3.695 116,542 -0.09(-2.26%)
Jan 29, 2004 3.795 3.824 3.674 3.780 370,729 -0.07(-1.78%)
Jan 28, 2004 3.922 3.922 3.810 3.849 57,551 -0.08(-2.07%)
Jan 27, 2004 4.003 4.012 3.922 3.930 84,409 -0.08(-2.08%)
Jan 26, 2004 4.095 4.095 4.014 4.014 155,389 -0.03(-0.77%)
Jan 23, 2004 4.060 4.143 4.016 4.045 103,593 +0.06(+1.62%)
Jan 22, 2004 4.160 4.181 3.980 3.980 108,868 -0.05(-1.19%)
Jan 21, 2004 4.122 4.193 4.028 4.028 162,583 -0.11(-2.67%)
Jan 20, 2004 4.279 4.406 4.124 4.139 276,727 -0.29(-6.46%)
Jan 16, 2004 4.618 4.618 4.341 4.425 85,368 -0.10(-2.17%)
Jan 15, 2004 4.608 4.614 4.469 4.523 116,422 -0.06(-1.23%)
Jan 14, 2004 4.500 4.652 4.500 4.579 39,466 -0.05(-1.13%)
Jan 13, 2004 4.458 4.631 4.458 4.631 35,648 +0.09(+1.93%)
Jan 12, 2004 4.618 4.618 4.495 4.543 42,482 +0.03(+0.60%)
Jan 09, 2004 4.531 4.587 4.514 4.516 49,110 -0.10(-2.12%)
Jan 08, 2004 4.604 4.616 4.452 4.614 51,345 +0.04(+0.96%)
Jan 07, 2004 4.596 4.606 4.539 4.571 54,722 +0.04(+0.83%)
Jan 06, 2004 4.489 4.564 4.489 4.533 83,929 -0.00(-0.05%)
Jan 05, 2004 4.450 4.535 4.450 4.535 50,357 +0.04(+0.79%)
Jan 02, 2004 4.471 4.575 4.410 4.500 88,725 +0.04(+0.91%)
Dec 31, 2003 4.618 4.652 4.389 4.459 145,797 -0.13(-2.79%)
Dec 30, 2003 4.545 4.587 4.460 4.587 37,125 +0.06(+1.24%)
Dec 29, 2003 4.535 4.535 4.470 4.531 72,395 -0.03(-0.59%)
Dec 26, 2003 4.433 4.575 4.433 4.558 14,191 +0.10(+2.20%)
Dec 24, 2003 4.498 4.523 4.448 4.460 27,058 +0.11(+2.59%)
Dec 23, 2003 4.318 4.424 4.279 4.347 18,157 -0.04(-1.00%)
Dec 22, 2003 4.220 4.445 4.176 4.391 97,818 +0.09(+1.99%)
Dec 19, 2003 4.377 4.400 4.135 4.306 193,205 +0.15(+3.66%)
Dec 18, 2003 3.839 4.258 3.839 4.153 273,476 -0.06(-1.48%)
Dec 17, 2003 4.295 4.314 4.174 4.216 90,149 +0.05(+1.10%)
Dec 16, 2003 4.347 4.347 4.089 4.170 302,827 -0.10(-2.25%)
Dec 15, 2003 4.368 4.368 4.226 4.266 188,563 +0.03(+0.79%)
Dec 12, 2003 4.289 4.289 4.218 4.233 167,585 -0.03(-0.78%)
Dec 11, 2003 4.255 4.297 4.255 4.266 150,488 -0.00(-0.04%)
Dec 10, 2003 4.339 4.339 4.224 4.268 47,719 -0.01(-0.20%)
Dec 09, 2003 4.347 4.347 4.224 4.277 52,765 -0.07(-1.63%)
Dec 08, 2003 4.272 4.347 4.212 4.347 65,407 +0.13(+2.96%)
Dec 05, 2003 4.201 4.222 4.191 4.222 217,013 +0.02(+0.50%)
Dec 04, 2003 4.197 4.222 4.043 4.201 64,683 +0.06(+1.51%)
Dec 03, 2003 4.055 4.181 3.991 4.139 70,975 +0.18(+4.64%)
Dec 02, 2003 4.026 4.068 3.949 3.955 169,269 -0.13(-3.16%)
Dec 01, 2003 4.068 4.149 4.008 4.085 88,692 -0.03(-0.66%)
Nov 28, 2003 4.070 4.116 4.016 4.112 20,560 +0.05(+1.13%)
Nov 26, 2003 4.095 4.108 4.055 4.066 58,755 -0.02(-0.51%)
Nov 25, 2003 4.141 4.170 4.047 4.087 315,153 -0.09(-2.10%)
Nov 24, 2003 3.789 4.185 3.789 4.174 134,354 +0.27(+6.89%)
Nov 21, 2003 3.805 3.943 3.774 3.905 93,622 +0.10(+2.63%)
Nov 20, 2003 3.932 3.941 3.774 3.805 132,249 -0.16(-4.05%)
Nov 19, 2003 3.932 4.035 3.899 3.966 122,330 -0.09(-2.26%)
Nov 18, 2003 3.887 4.060 3.874 4.058 389,217 +0.20(+5.19%)
Nov 17, 2003 3.847 3.912 3.799 3.857 284,080 -0.00(-0.11%)
Nov 14, 2003 3.849 3.974 3.849 3.862 639,970 -0.03(-0.69%)
Nov 13, 2003 3.845 3.918 3.843 3.889 575,037 -0.01(-0.32%)
Nov 12, 2003 3.943 3.943 3.847 3.901 108,182 -0.04(-0.90%)
Nov 11, 2003 3.984 4.003 3.907 3.937 81,363 -0.03(-0.84%)
Nov 10, 2003 4.024 4.024 3.960 3.970 29,902 -0.03(-0.68%)
Nov 07, 2003 3.941 4.055 3.941 3.997 227,329 +0.08(+2.02%)
Nov 06, 2003 3.882 3.930 3.820 3.918 23,816 +0.05(+1.18%)
Nov 05, 2003 3.951 3.951 3.814 3.872 446,534 -0.09(-2.26%)
Nov 04, 2003 3.962 4.001 3.937 3.962 33,571 +0.03(+0.74%)
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.