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

P A M Transport Sv (NQ: PTSI )

17.67 +0.17 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
Nov 03, 2003 3.972 4.008 3.918 3.932 92,408 -0.04(-1.10%)
Oct 31, 2003 4.045 4.045 3.941 3.976 42,204 -0.04(-1.09%)
Oct 30, 2003 3.976 4.020 3.960 4.020 118,940 +0.04(+1.10%)
Oct 29, 2003 4.045 4.055 3.941 3.976 329,781 -0.11(-2.70%)
Oct 28, 2003 4.201 4.274 4.045 4.087 654,171 -0.25(-5.81%)
Oct 27, 2003 4.185 4.358 4.185 4.339 71,939 +0.12(+2.92%)
Oct 24, 2003 4.058 4.239 4.014 4.216 219,655 +0.20(+4.98%)
Oct 23, 2003 4.085 4.116 4.016 4.016 76,735 -0.05(-1.29%)
Oct 22, 2003 4.123 4.123 4.068 4.068 86,807 -0.07(-1.63%)
Oct 21, 2003 4.218 4.285 4.072 4.136 181,494 -0.09(-2.10%)
Oct 20, 2003 4.229 4.245 4.191 4.224 161,096 +0.03(+0.80%)
Oct 17, 2003 4.212 4.293 4.191 4.191 76,467 -0.05(-1.23%)
Oct 16, 2003 4.174 4.285 4.239 4.243 71,743 +0.07(+1.65%)
Oct 15, 2003 4.261 4.308 4.170 4.174 109,333 -0.08(-1.77%)
Oct 14, 2003 4.289 4.312 4.189 4.249 105,031 -0.05(-1.07%)
Oct 13, 2003 4.316 4.360 4.216 4.295 111,544 +0.02(+0.49%)
Oct 10, 2003 4.277 4.333 4.254 4.274 59,024 -0.02(-0.39%)
Oct 09, 2003 4.314 4.347 4.281 4.291 117,501 -0.02(-0.48%)
Oct 08, 2003 4.375 4.375 4.285 4.312 123,736 -0.06(-1.43%)
Oct 07, 2003 4.366 4.375 4.366 4.375 44,995 +0.05(+1.11%)
Oct 06, 2003 4.379 4.379 4.327 4.327 34,243 -0.03(-0.57%)
Oct 03, 2003 4.358 4.410 4.352 4.352 111,578 +0.01(+0.29%)
Oct 02, 2003 4.347 4.379 4.331 4.339 95,305 -0.04(-0.90%)
Oct 01, 2003 4.287 4.379 4.285 4.379 110,556 +0.10(+2.34%)
Sep 30, 2003 4.339 4.360 4.274 4.279 99,996 -0.10(-2.29%)
Sep 29, 2003 4.362 4.406 4.329 4.379 82,399 +0.05(+1.20%)
Sep 26, 2003 4.406 4.408 4.299 4.327 151,015 -0.05(-1.19%)
Sep 25, 2003 4.460 4.462 4.375 4.379 200,951 -0.12(-2.69%)
Sep 24, 2003 4.468 4.525 4.387 4.500 91,018 +0.03(+0.70%)
Sep 23, 2003 4.327 4.520 4.308 4.468 401,691 +0.14(+3.33%)
Sep 22, 2003 4.291 4.347 4.291 4.324 269,644 -0.05(-1.24%)
Sep 19, 2003 4.358 4.389 4.274 4.379 152,828 -0.01(-0.19%)
Sep 18, 2003 4.379 4.395 4.281 4.387 207,656 +0.00(+0.10%)
Sep 17, 2003 4.333 4.422 4.222 4.383 498,517 +0.06(+1.30%)
Sep 16, 2003 4.327 4.327 4.128 4.327 915,422 +0.00(+0.10%)
Sep 15, 2003 4.408 4.481 4.304 4.322 309,820 -0.09(-2.03%)
Sep 12, 2003 4.431 4.454 4.410 4.412 13,908 -0.03(-0.56%)
Sep 11, 2003 4.489 4.489 4.437 4.437 58,990 +0.01(+0.24%)
Sep 10, 2003 4.504 4.504 4.427 4.427 223,492 -0.09(-1.89%)
Sep 09, 2003 4.545 4.554 4.512 4.512 40,765 -0.04(-0.87%)
Sep 08, 2003 4.566 4.587 4.545 4.552 90,164 +0.02(+0.37%)
Sep 05, 2003 4.563 4.627 4.535 4.535 554,304 -0.04(-0.96%)
Sep 04, 2003 4.585 4.639 4.483 4.579 239,798 -0.06(-1.39%)
Sep 03, 2003 4.714 4.714 4.579 4.643 67,623 -0.15(-3.13%)
Sep 02, 2003 4.769 4.794 4.573 4.794 129,970 +0.05(+1.05%)
Aug 29, 2003 4.729 4.748 4.639 4.744 63,306 +0.00(+0.00%)
Aug 28, 2003 4.579 4.744 4.516 4.744 134,287 +0.06(+1.25%)
Aug 27, 2003 4.608 4.685 4.535 4.685 58,990 +0.10(+2.09%)
Aug 26, 2003 4.683 4.691 4.585 4.589 23,500 -0.13(-2.83%)
Aug 25, 2003 4.587 4.723 4.587 4.723 45,082 +0.14(+2.95%)
Aug 22, 2003 4.694 4.817 4.506 4.587 82,970 -0.15(-3.17%)
Aug 21, 2003 4.754 4.792 4.712 4.737 27,816 -0.02(-0.35%)
Aug 20, 2003 4.760 4.769 4.679 4.754 120,379 -0.01(-0.22%)
Aug 19, 2003 4.806 4.825 4.646 4.764 58,990 +0.02(+0.40%)
Aug 18, 2003 4.768 4.796 4.712 4.746 25,898 -0.04(-0.91%)
Aug 15, 2003 4.731 4.794 4.731 4.789 16,785 +0.10(+2.22%)
Aug 14, 2003 4.646 4.723 4.646 4.685 11,989 -0.02(-0.40%)
Aug 13, 2003 4.637 4.706 4.637 4.704 70,980 +0.03(+0.71%)
Aug 12, 2003 4.466 4.681 4.452 4.671 76,735 +0.15(+3.27%)
Aug 11, 2003 4.458 4.523 4.408 4.523 70,980 +0.04(+0.84%)
Aug 08, 2003 4.462 4.568 4.437 4.485 60,908 +0.04(+0.94%)
Aug 07, 2003 4.370 4.495 4.370 4.443 140,522 -0.04(-0.79%)
Aug 06, 2003 4.518 4.543 4.379 4.479 66,664 -0.08(-1.83%)
Aug 05, 2003 4.560 4.577 4.520 4.562 346,269 -0.03(-0.55%)
Aug 04, 2003 4.566 4.639 4.566 4.587 186,083 -0.01(-0.23%)
Aug 01, 2003 4.733 4.648 4.514 4.598 168,338 -0.14(-2.86%)
Jul 31, 2003 4.831 4.869 4.687 4.733 87,766 -0.01(-0.31%)
Jul 30, 2003 4.848 4.871 4.637 4.748 110,787 -0.11(-2.36%)
Jul 29, 2003 4.716 4.869 4.716 4.862 132,848 +0.16(+3.41%)
Jul 28, 2003 4.552 4.729 4.552 4.702 247,472 -0.02(-0.44%)
Jul 25, 2003 4.571 4.731 4.571 4.723 110,787 +0.05(+1.16%)
Jul 24, 2003 4.671 4.671 4.618 4.668 70,021 +0.01(+0.22%)
Jul 23, 2003 4.673 4.752 4.639 4.658 300,228 -0.02(-0.36%)
Jul 22, 2003 4.708 4.766 4.562 4.675 223,492 -0.04(-0.80%)
Jul 21, 2003 4.887 4.890 4.712 4.712 375,045 -0.14(-2.80%)
Jul 18, 2003 4.925 4.925 4.794 4.848 334,759 -0.08(-1.69%)
Jul 17, 2003 4.887 4.931 4.817 4.931 101,195 -0.01(-0.21%)
Jul 16, 2003 4.775 4.946 4.775 4.942 185,124 +0.10(+2.16%)
Jul 15, 2003 4.860 4.860 4.752 4.837 142,920 -0.06(-1.28%)
Jul 14, 2003 4.908 4.960 4.858 4.900 65,225 -0.08(-1.59%)
Jul 11, 2003 5.142 5.175 4.858 4.979 178,410 -0.25(-4.86%)
Jul 10, 2003 5.421 5.421 5.140 5.234 136,685 -0.16(-3.01%)
Jul 09, 2003 5.436 5.536 5.396 5.396 115,583 -0.05(-0.96%)
Jul 08, 2003 5.536 5.703 5.448 5.448 99,756 -0.06(-1.02%)
Jul 07, 2003 5.417 5.578 5.417 5.505 213,900 +0.05(+0.96%)
Jul 03, 2003 5.373 5.503 5.373 5.452 23,500 +0.11(+2.07%)
Jul 02, 2003 5.282 5.396 5.169 5.342 143,879 +0.01(+0.12%)
Jul 01, 2003 5.211 5.357 5.015 5.336 145,318 -0.03(-0.47%)
Jun 30, 2003 5.277 5.375 5.042 5.361 515,087 +0.14(+2.59%)
Jun 27, 2003 4.948 5.212 4.969 5.225 109,827 +0.28(+5.60%)
Jun 26, 2003 4.919 5.148 4.919 4.948 113,664 +0.02(+0.34%)
Jun 25, 2003 5.005 5.005 4.900 4.931 86,327 -0.09(-1.87%)
Jun 24, 2003 5.206 5.307 5.004 5.025 168,338 -0.22(-4.18%)
Jun 23, 2003 5.440 5.536 5.244 5.244 129,011 -0.27(-4.91%)
Jun 20, 2003 5.161 5.521 5.148 5.515 295,911 +0.35(+6.70%)
Jun 19, 2003 5.140 5.204 5.069 5.169 58,031 +0.00(+0.08%)
Jun 18, 2003 5.054 5.173 5.008 5.165 137,644 +0.25(+5.18%)
Jun 17, 2003 4.902 4.975 4.900 4.910 145,318 -0.02(-0.34%)
Jun 16, 2003 4.927 4.929 4.871 4.927 215,339 -0.00(-0.04%)
Jun 13, 2003 4.885 5.006 4.862 4.929 62,827 -0.07(-1.38%)
Jun 12, 2003 4.971 5.027 4.971 4.998 65,225 +0.06(+1.22%)
Jun 11, 2003 4.954 4.990 4.929 4.937 56,592 -0.01(-0.25%)
Jun 10, 2003 4.912 4.965 4.902 4.950 129,970 +0.04(+0.85%)
Jun 09, 2003 5.015 5.015 4.837 4.908 147,236 -0.12(-2.45%)
Jun 06, 2003 5.008 5.050 4.931 5.031 183,685 +0.06(+1.22%)
Jun 05, 2003 4.971 5.019 4.900 4.971 90,643 -0.11(-2.13%)
Jun 04, 2003 4.973 5.127 4.973 5.079 82,011 +0.04(+0.87%)
Jun 03, 2003 5.063 5.123 5.025 5.035 125,175 -0.06(-1.23%)
Jun 02, 2003 5.046 5.106 5.046 5.098 97,358 +0.13(+2.56%)
May 30, 2003 4.792 4.996 4.773 4.971 56,592 +0.22(+4.56%)
May 29, 2003 4.733 4.792 4.721 4.754 57,072 +0.07(+1.52%)
May 28, 2003 4.666 4.723 4.648 4.683 10,071 +0.05(+1.12%)
May 27, 2003 4.629 4.712 4.527 4.631 234,043 +0.04(+0.86%)
May 23, 2003 4.585 4.608 4.579 4.591 265,697 -0.05(-1.17%)
May 22, 2003 4.575 4.683 4.566 4.646 251,309 +0.08(+1.83%)
May 21, 2003 4.587 4.591 4.512 4.562 71,939 -0.03(-0.55%)
May 20, 2003 4.602 4.602 4.556 4.587 274,329 +0.00(+0.00%)
May 19, 2003 4.679 4.679 4.571 4.587 166,420 -0.09(-1.83%)
May 16, 2003 4.729 4.729 4.671 4.673 77,215 -0.01(-0.27%)
May 15, 2003 4.694 4.716 4.677 4.685 84,409 -0.02(-0.44%)
May 14, 2003 4.712 4.733 4.675 4.706 188,961 +0.03(+0.67%)
May 13, 2003 4.660 4.710 4.631 4.675 138,124 +0.01(+0.31%)
May 12, 2003 4.491 4.660 4.429 4.660 122,777 +0.16(+3.47%)
May 09, 2003 4.539 4.587 4.379 4.504 216,298 -0.08(-1.77%)
May 08, 2003 4.543 4.587 4.525 4.585 128,532 +0.04(+0.92%)
May 07, 2003 4.604 4.643 4.535 4.543 197,114 -0.09(-1.95%)
May 06, 2003 4.666 4.694 4.623 4.634 319,412 -0.01(-0.12%)
May 05, 2003 4.677 4.712 4.639 4.639 127,093 -0.06(-1.33%)
May 02, 2003 4.792 4.810 4.702 4.702 283,921 -0.10(-2.00%)
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.