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 (%)
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%)
Apr 01, 2015 14.36 14.64 14.24 14.54 118,140 +0.22(+1.55%)
Mar 31, 2015 13.92 14.44 13.71 14.32 69,944 +0.39(+2.82%)
Mar 30, 2015 13.89 14.01 13.59 13.93 78,940 +0.29(+2.16%)
Mar 27, 2015 13.76 13.94 13.55 13.63 101,664 +0.09(+0.68%)
Mar 26, 2015 13.77 13.94 13.43 13.54 92,060 -0.25(-1.80%)
Mar 25, 2015 13.98 14.05 13.79 13.79 88,296 -0.22(-1.61%)
Mar 24, 2015 13.90 14.09 13.88 14.01 37,956 +0.24(+1.72%)
Mar 23, 2015 14.36 14.36 13.75 13.77 69,936 -0.56(-3.89%)
Mar 20, 2015 14.00 14.48 13.90 14.33 115,688 +0.44(+3.13%)
Mar 19, 2015 13.83 14.33 13.79 13.89 69,500 +0.02(+0.14%)
Mar 18, 2015 14.09 14.09 13.47 13.88 89,756 -0.12(-0.82%)
Mar 17, 2015 13.07 14.14 12.89 13.99 100,472 +0.80(+6.11%)
Mar 16, 2015 13.60 13.78 13.04 13.19 108,296 -0.39(-2.86%)
Mar 13, 2015 13.19 13.70 13.11 13.57 87,252 +0.26(+1.97%)
Mar 12, 2015 13.22 13.48 12.90 13.31 71,416 +0.09(+0.64%)
Mar 11, 2015 12.80 13.47 12.80 13.22 94,244 +0.49(+3.83%)
Mar 10, 2015 12.89 13.06 12.74 12.74 35,980 -0.35(-2.67%)
Mar 09, 2015 13.12 13.30 12.81 13.09 23,612 +0.13(+1.04%)
Mar 06, 2015 13.02 13.22 12.73 12.95 68,900 -0.10(-0.79%)
Mar 05, 2015 13.36 13.43 13.02 13.05 60,384 -0.08(-0.57%)
Mar 04, 2015 13.25 13.34 13.12 13.13 71,372 -0.17(-1.30%)
Mar 03, 2015 13.24 13.37 12.64 13.30 87,132 +0.16(+1.22%)
Mar 02, 2015 13.17 13.66 13.09 13.14 80,560 +0.03(+0.19%)
Feb 27, 2015 13.15 13.50 13.07 13.12 84,720 -0.03(-0.25%)
Feb 26, 2015 12.57 13.18 12.57 13.15 186,536 +0.62(+4.91%)
Feb 25, 2015 13.04 13.10 12.44 12.54 219,328 -0.65(-4.95%)
Feb 24, 2015 13.37 13.37 12.72 13.19 138,256 -0.30(-2.24%)
Feb 23, 2015 14.07 14.15 13.12 13.49 159,552 -0.59(-4.17%)
Feb 20, 2015 13.86 14.12 13.39 14.08 55,148 +0.13(+0.91%)
Feb 19, 2015 13.44 14.15 13.28 13.95 52,552 +0.06(+0.45%)
Feb 18, 2015 13.90 14.08 13.74 13.89 76,636 -0.21(-1.51%)
Feb 17, 2015 14.19 14.19 13.65 14.10 48,440 +0.08(+0.59%)
Feb 13, 2015 13.91 14.02 14.02 14.02 54,400 -0.01(-0.09%)
Feb 12, 2015 13.67 14.12 13.60 14.03 54,124 +0.20(+1.46%)
Feb 11, 2015 14.12 14.44 13.73 13.83 113,728 -0.34(-2.38%)
Feb 10, 2015 14.24 14.65 14.13 14.16 75,988 +0.10(+0.71%)
Feb 09, 2015 13.65 14.23 13.39 14.06 191,636 +0.25(+1.81%)
Feb 06, 2015 14.38 14.40 13.64 13.81 143,472 -0.49(-3.41%)
Feb 05, 2015 14.16 14.65 14.13 14.30 112,736 +0.19(+1.35%)
Feb 04, 2015 13.83 14.91 13.70 14.11 221,508 +0.14(+0.97%)
Feb 03, 2015 13.35 14.20 13.32 13.98 206,868 +0.67(+5.05%)
Feb 02, 2015 14.38 14.41 13.04 13.30 403,376 -1.17(-8.08%)
Jan 30, 2015 14.86 14.86 14.29 14.47 191,368 -0.35(-2.36%)
Jan 29, 2015 15.06 15.37 14.58 14.82 111,844 -0.24(-1.59%)
Jan 28, 2015 15.80 15.93 15.02 15.06 107,532 -0.57(-3.61%)
Jan 27, 2015 15.74 15.77 15.59 15.63 76,876 -0.14(-0.90%)
Jan 26, 2015 15.20 15.86 14.93 15.77 179,020 +0.64(+4.23%)
Jan 23, 2015 15.17 15.25 14.80 15.13 69,344 +0.17(+1.14%)
Jan 22, 2015 14.69 15.12 14.60 14.96 88,136 +0.37(+2.50%)
Jan 21, 2015 14.94 15.06 14.55 14.60 105,908 -0.18(-1.18%)
Jan 20, 2015 14.78 15.24 14.77 14.77 215,884 +0.10(+0.70%)
Jan 16, 2015 14.16 14.74 14.09 14.67 101,220 +0.45(+3.18%)
Jan 15, 2015 14.15 14.50 14.05 14.22 134,836 +0.14(+1.03%)
Jan 14, 2015 13.72 14.74 13.23 14.07 199,032 +0.36(+2.59%)
Jan 13, 2015 13.46 13.98 13.20 13.72 202,208 +0.45(+3.41%)
Jan 12, 2015 12.94 13.49 12.91 13.27 153,900 +0.33(+2.53%)
Jan 09, 2015 12.92 13.19 12.76 12.94 93,388 +0.13(+1.05%)
Jan 08, 2015 13.38 13.38 12.66 12.80 150,612 -0.40(-3.03%)
Jan 07, 2015 13.11 13.32 12.87 13.20 99,792 +0.25(+1.89%)
Jan 06, 2015 13.50 13.78 12.55 12.96 136,944 -0.49(-3.64%)
Jan 05, 2015 13.25 13.53 13.24 13.45 133,232 +0.21(+1.59%)
Jan 02, 2015 13.06 13.37 12.84 13.24 121,868 +0.28(+2.14%)
Dec 31, 2014 12.28 12.96 12.96 12.96 76,400 +0.58(+4.71%)
Dec 30, 2014 12.39 12.53 12.36 12.38 41,876 +0.06(+0.49%)
Dec 29, 2014 13.06 13.06 12.31 12.32 124,584 -0.65(-5.01%)
Dec 26, 2014 12.48 13.69 12.47 12.97 142,252 +0.49(+3.95%)
Dec 24, 2014 12.39 12.47 12.47 12.47 48,000 +0.21(+1.71%)
Dec 23, 2014 12.32 12.34 12.27 12.27 121,852 -0.05(-0.43%)
Dec 22, 2014 12.25 12.36 12.19 12.32 107,464 +0.16(+1.34%)
Dec 19, 2014 12.38 12.52 12.07 12.15 272,640 -0.32(-2.55%)
Dec 18, 2014 12.50 12.60 12.39 12.47 147,356 -0.03(-0.20%)
Dec 17, 2014 12.39 12.50 12.12 12.50 73,072 +0.06(+0.50%)
Dec 16, 2014 12.32 12.50 12.25 12.44 78,232 +0.01(+0.08%)
Dec 15, 2014 12.46 12.51 12.30 12.43 61,848 -0.01(-0.12%)
Dec 12, 2014 12.35 12.57 12.31 12.44 71,360 -0.06(-0.46%)
Dec 11, 2014 12.32 12.64 12.26 12.50 92,912 +0.30(+2.44%)
Dec 10, 2014 12.37 12.43 12.16 12.20 83,780 -0.25(-1.99%)
Dec 09, 2014 12.21 12.50 12.14 12.45 100,880 +0.18(+1.49%)
Dec 08, 2014 12.14 12.34 12.07 12.27 84,728 +0.12(+0.99%)
Dec 05, 2014 12.15 12.34 12.10 12.14 207,092 +0.07(+0.58%)
Dec 04, 2014 12.18 12.22 12.02 12.07 219,632 -0.08(-0.66%)
Dec 03, 2014 12.01 12.24 12.01 12.15 143,664 +0.11(+0.93%)
Dec 02, 2014 11.24 12.13 11.19 12.04 310,296 +0.90(+8.05%)
Dec 01, 2014 11.36 11.46 10.96 11.14 101,084 -0.21(-1.89%)
Nov 28, 2014 11.54 11.55 11.26 11.36 39,604 -0.03(-0.22%)
Nov 26, 2014 11.45 11.38 11.38 11.38 94,800 +0.07(+0.60%)
Nov 25, 2014 11.41 11.56 11.22 11.32 56,176 -0.06(-0.51%)
Nov 24, 2014 11.42 11.60 11.11 11.38 119,168 +0.07(+0.62%)
Nov 21, 2014 11.21 11.54 10.65 11.30 230,568 +0.21(+1.87%)
Nov 20, 2014 10.71 11.23 10.35 11.10 109,732 +0.35(+3.21%)
Nov 19, 2014 10.77 10.99 10.61 10.75 156,544 +0.00(+0.02%)
Nov 18, 2014 10.41 10.82 10.41 10.75 71,344 +0.27(+2.60%)
Nov 17, 2014 10.68 10.80 10.48 10.48 52,760 -0.19(-1.74%)
Nov 14, 2014 10.79 10.81 10.35 10.66 58,056 -0.19(-1.75%)
Nov 13, 2014 10.79 10.97 10.69 10.85 67,888 +0.01(+0.07%)
Nov 12, 2014 10.72 10.88 10.62 10.85 64,508 +0.08(+0.74%)
Nov 11, 2014 10.99 11.00 10.71 10.77 90,668 -0.15(-1.35%)
Nov 10, 2014 10.73 10.95 10.55 10.91 118,888 +0.20(+1.87%)
Nov 07, 2014 10.83 10.90 10.54 10.71 81,900 -0.04(-0.35%)
Nov 06, 2014 10.81 10.94 10.64 10.75 76,764 +0.00(+0.02%)
Nov 05, 2014 10.92 10.98 10.57 10.75 84,780 -0.02(-0.21%)
Nov 04, 2014 10.65 10.83 10.54 10.77 54,916 +0.08(+0.80%)
Nov 03, 2014 10.74 11.25 10.63 10.69 78,420 -0.06(-0.56%)
Oct 31, 2014 11.17 11.18 10.69 10.74 151,876 -0.21(-1.87%)
Oct 30, 2014 11.09 11.17 10.00 10.95 110,056 -0.26(-2.30%)
Oct 29, 2014 10.20 11.33 9.560 11.21 285,196 +1.07(+10.61%)
Oct 28, 2014 9.980 10.31 9.940 10.13 133,528 +0.20(+1.96%)
Oct 27, 2014 9.965 10.05 10.05 9.938 67,012 -0.11(-1.12%)
Oct 24, 2014 10.05 10.12 9.633 10.05 77,484 +0.07(+0.70%)
Oct 23, 2014 9.658 10.10 9.480 9.980 88,248 +0.48(+5.02%)
Oct 22, 2014 9.500 9.721 9.420 9.502 122,268 -0.05(-0.55%)
Oct 21, 2014 9.455 9.787 9.360 9.555 80,612 +0.14(+1.49%)
Oct 20, 2014 9.395 9.580 9.277 9.415 81,352 +0.00(+0.05%)
Oct 17, 2014 9.707 9.742 9.330 9.410 67,520 -0.16(-1.72%)
Oct 16, 2014 8.658 9.719 8.658 9.575 165,796 +0.73(+8.31%)
Oct 15, 2014 8.430 8.877 8.428 8.840 90,664 +0.18(+2.08%)
Oct 14, 2014 8.688 8.890 8.565 8.660 86,372 -0.03(-0.29%)
Oct 13, 2014 8.780 8.787 8.502 8.685 82,468 -0.17(-1.98%)
Oct 10, 2014 8.752 9.820 8.617 8.860 131,096 +0.08(+0.97%)
Oct 09, 2014 9.425 9.425 8.750 8.775 87,168 -0.24(-2.66%)
Oct 08, 2014 9.175 9.350 8.838 9.015 136,608 -0.10(-1.10%)
Oct 07, 2014 9.178 9.365 9.005 9.115 65,900 -0.07(-0.79%)
Oct 06, 2014 9.485 9.745 9.180 9.188 82,112 -0.18(-1.92%)
Oct 03, 2014 9.300 9.530 9.286 9.367 88,496 +0.15(+1.68%)
Oct 02, 2014 9.057 9.280 9.025 9.213 144,496 +0.15(+1.66%)
Oct 01, 2014 9.000 9.376 8.925 9.062 142,812 +0.00(+0.00%)
Sep 30, 2014 8.668 9.095 8.477 9.062 217,156 +0.44(+5.07%)
Sep 29, 2014 8.658 8.883 8.188 8.625 83,620 -0.19(-2.10%)
Sep 26, 2014 8.482 8.953 8.293 8.810 67,028 +0.33(+3.89%)
Sep 25, 2014 8.450 8.570 7.955 8.480 87,616 -0.17(-1.99%)
Sep 24, 2014 8.440 8.873 8.440 8.652 61,300 +0.20(+2.37%)
Sep 23, 2014 8.428 8.526 8.323 8.453 127,320 +0.03(+0.30%)
Sep 22, 2014 8.598 8.703 8.428 8.428 86,808 -0.24(-2.80%)
Sep 19, 2014 8.890 8.890 8.600 8.670 205,712 -0.20(-2.25%)
Sep 18, 2014 8.723 8.898 8.600 8.870 89,256 +0.12(+1.40%)
Sep 17, 2014 8.982 9.110 8.595 8.748 240,428 -0.21(-2.32%)
Sep 16, 2014 8.870 9.053 8.870 8.955 62,060 +0.03(+0.31%)
Sep 15, 2014 9.260 9.260 8.938 8.928 99,568 -0.25(-2.70%)
Sep 12, 2014 9.380 9.467 9.172 9.175 37,756 -0.23(-2.47%)
Sep 11, 2014 9.473 9.488 9.303 9.408 50,584 -0.08(-0.87%)
Sep 10, 2014 9.463 9.575 9.377 9.490 71,596 +0.20(+2.15%)
Sep 09, 2014 9.460 9.582 9.273 9.290 95,916 -0.21(-2.21%)
Sep 08, 2014 9.360 9.575 9.255 9.500 99,316 +0.06(+0.61%)
Sep 05, 2014 9.095 9.535 9.095 9.443 65,588 +0.32(+3.54%)
Sep 04, 2014 9.180 9.203 9.037 9.120 83,224 -0.07(-0.73%)
Sep 03, 2014 9.300 9.300 9.137 9.188 52,976 -0.12(-1.34%)
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.