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 31, 2006 5.350 5.469 5.244 5.279 191,570 -0.10(-1.86%)
Oct 30, 2006 5.371 5.405 5.252 5.380 206,999 -0.03(-0.62%)
Oct 27, 2006 5.323 5.438 5.263 5.413 391,874 +0.06(+1.13%)
Oct 26, 2006 5.317 5.377 5.256 5.352 321,858 +0.11(+2.07%)
Oct 25, 2006 5.021 5.286 5.021 5.244 287,864 +0.23(+4.62%)
Oct 24, 2006 5.146 5.156 4.942 5.013 236,029 -0.13(-2.51%)
Oct 23, 2006 5.300 5.300 5.113 5.142 138,191 -0.20(-3.82%)
Oct 20, 2006 5.202 5.354 5.198 5.346 258,253 +0.13(+2.56%)
Oct 19, 2006 5.238 5.313 5.171 5.213 172,185 -0.03(-0.64%)
Oct 18, 2006 5.434 5.467 5.244 5.246 262,838 -0.18(-3.27%)
Oct 17, 2006 5.473 5.473 5.367 5.423 278,871 -0.09(-1.70%)
Oct 16, 2006 5.396 5.538 5.396 5.517 182,443 +0.11(+1.97%)
Oct 13, 2006 5.417 5.427 5.369 5.411 213,392 -0.04(-0.69%)
Oct 12, 2006 5.329 5.448 5.275 5.448 148,790 +0.16(+3.08%)
Oct 11, 2006 5.338 5.417 5.252 5.286 268,958 -0.02(-0.35%)
Oct 10, 2006 5.254 5.336 5.204 5.304 115,093 +0.08(+1.44%)
Oct 09, 2006 5.194 5.229 5.173 5.229 178,113 +0.05(+1.05%)
Oct 06, 2006 5.171 5.202 5.075 5.175 88,917 -0.03(-0.64%)
Oct 05, 2006 5.256 5.292 5.069 5.209 133,735 -0.06(-1.23%)
Oct 04, 2006 5.063 5.300 5.046 5.273 259,102 +0.18(+3.56%)
Oct 03, 2006 5.067 5.138 4.977 5.092 413,106 -0.00(-0.04%)
Oct 02, 2006 5.215 5.234 5.000 5.094 260,905 -0.13(-2.51%)
Sep 29, 2006 5.190 5.313 5.154 5.225 365,582 +0.05(+0.93%)
Sep 28, 2006 5.273 5.275 5.140 5.177 265,706 -0.03(-0.56%)
Sep 27, 2006 5.317 5.317 5.184 5.206 301,767 -0.15(-2.73%)
Sep 26, 2006 5.340 5.398 5.234 5.352 386,579 -0.01(-0.27%)
Sep 25, 2006 5.361 5.467 5.271 5.367 473,751 -0.01(-0.16%)
Sep 22, 2006 5.544 5.546 5.265 5.375 199,416 -0.22(-3.99%)
Sep 21, 2006 5.567 5.763 5.425 5.598 287,926 +0.06(+1.17%)
Sep 20, 2006 5.423 5.690 5.423 5.534 307,829 +0.16(+2.91%)
Sep 19, 2006 5.334 5.419 5.250 5.377 129,970 +0.03(+0.47%)
Sep 18, 2006 5.332 5.678 5.319 5.352 307,743 -0.04(-0.73%)
Sep 15, 2006 5.336 5.400 5.223 5.392 330,629 +0.10(+1.81%)
Sep 14, 2006 5.588 5.588 5.282 5.296 328,495 -0.32(-5.75%)
Sep 13, 2006 5.063 5.736 5.063 5.619 467,756 +0.54(+10.63%)
Sep 12, 2006 5.033 5.119 4.958 5.079 528,957 +0.03(+0.66%)
Sep 11, 2006 5.138 5.175 4.960 5.046 543,849 -0.09(-1.67%)
Sep 08, 2006 5.081 5.152 5.067 5.131 269,999 +0.04(+0.86%)
Sep 07, 2006 5.329 5.421 5.052 5.088 229,247 -0.25(-4.61%)
Sep 06, 2006 5.409 5.578 5.334 5.334 270,104 -0.09(-1.65%)
Sep 05, 2006 5.386 5.432 5.286 5.423 177,993 +0.02(+0.31%)
Sep 01, 2006 5.215 5.417 5.215 5.407 437,004 +0.21(+4.09%)
Aug 31, 2006 5.553 5.563 5.186 5.194 438,793 -0.36(-6.49%)
Aug 30, 2006 5.611 5.680 5.482 5.555 242,566 -0.04(-0.63%)
Aug 29, 2006 5.494 5.598 5.434 5.590 239,827 +0.13(+2.29%)
Aug 28, 2006 5.288 5.561 5.259 5.465 319,661 +0.15(+2.74%)
Aug 25, 2006 5.421 5.542 5.142 5.319 388,215 -0.09(-1.66%)
Aug 24, 2006 5.536 5.601 5.365 5.409 447,037 -0.14(-2.55%)
Aug 23, 2006 5.859 5.901 5.525 5.550 280,756 -0.34(-5.84%)
Aug 22, 2006 6.116 6.116 5.842 5.895 138,085 -0.20(-3.32%)
Aug 21, 2006 6.036 6.132 5.963 6.097 110,201 +0.06(+0.97%)
Aug 18, 2006 5.974 6.038 5.903 6.038 141,865 +0.04(+0.66%)
Aug 17, 2006 6.047 6.203 5.990 5.999 393,744 -0.05(-0.79%)
Aug 16, 2006 5.903 6.047 5.903 6.047 471,593 +0.18(+3.06%)
Aug 15, 2006 5.705 5.871 5.705 5.867 201,104 +0.24(+4.22%)
Aug 14, 2006 5.640 5.851 5.611 5.630 162,823 +0.00(+0.04%)
Aug 11, 2006 5.699 5.765 5.550 5.628 165,677 -0.09(-1.64%)
Aug 10, 2006 5.817 5.884 5.709 5.721 417,911 -0.14(-2.42%)
Aug 09, 2006 5.784 5.955 5.696 5.863 335,200 +0.13(+2.22%)
Aug 08, 2006 5.801 5.949 5.696 5.736 188,769 -0.06(-1.11%)
Aug 07, 2006 6.020 6.032 5.782 5.801 173,192 -0.22(-3.60%)
Aug 04, 2006 5.995 6.047 5.920 6.018 289,043 +0.05(+0.84%)
Aug 03, 2006 5.878 5.995 5.847 5.968 274,507 +0.08(+1.38%)
Aug 02, 2006 5.876 5.984 5.726 5.886 245,410 +0.01(+0.25%)
Aug 01, 2006 5.915 5.988 5.817 5.872 200,323 -0.06(-1.05%)
Jul 31, 2006 5.938 5.999 5.865 5.934 274,617 -0.07(-1.11%)
Jul 28, 2006 5.809 6.018 5.783 6.001 265,836 +0.24(+4.12%)
Jul 27, 2006 6.203 6.203 5.592 5.763 518,421 -0.45(-7.31%)
Jul 26, 2006 6.234 6.357 6.099 6.218 564,424 -0.04(-0.57%)
Jul 25, 2006 6.391 6.568 6.174 6.253 449,469 -0.11(-1.80%)
Jul 24, 2006 5.999 6.368 5.999 6.368 367,841 +0.30(+4.98%)
Jul 21, 2006 6.276 6.276 5.986 6.066 293,091 -0.24(-3.77%)
Jul 20, 2006 6.410 6.460 6.251 6.303 792,372 -0.08(-1.24%)
Jul 19, 2006 6.309 6.544 6.297 6.382 549,868 +0.09(+1.46%)
Jul 18, 2006 6.247 6.339 6.182 6.291 285,729 +0.06(+0.94%)
Jul 17, 2006 6.161 6.309 6.066 6.232 217,320 -0.00(-0.07%)
Jul 14, 2006 6.247 6.303 6.091 6.236 177,115 -0.04(-0.57%)
Jul 13, 2006 6.472 6.547 6.247 6.272 1,350,245 -0.25(-3.81%)
Jul 12, 2006 6.105 6.553 6.105 6.520 464,279 +0.42(+6.87%)
Jul 11, 2006 6.030 6.124 5.993 6.101 410,842 +0.05(+0.76%)
Jul 10, 2006 6.022 6.255 5.993 6.055 305,633 +0.06(+1.04%)
Jul 07, 2006 6.524 6.555 5.861 5.993 442,812 -0.52(-8.03%)
Jul 06, 2006 6.322 6.520 6.322 6.516 393,471 +0.19(+3.07%)
Jul 05, 2006 6.255 6.351 6.255 6.322 460,082 +0.01(+0.23%)
Jul 03, 2006 6.040 6.330 6.040 6.307 192,899 +0.28(+4.71%)
Jun 30, 2006 5.765 6.038 5.757 6.024 790,573 +0.25(+4.37%)
Jun 29, 2006 5.661 5.813 5.634 5.771 266,176 +0.10(+1.80%)
Jun 28, 2006 5.659 5.719 5.588 5.669 237,045 +0.04(+0.70%)
Jun 27, 2006 5.603 5.678 5.567 5.630 360,628 +0.01(+0.22%)
Jun 26, 2006 5.592 5.651 5.503 5.617 329,004 +0.03(+0.52%)
Jun 23, 2006 5.421 5.630 5.380 5.588 161,216 +0.14(+2.56%)
Jun 22, 2006 5.327 5.521 5.327 5.448 185,095 +0.11(+2.03%)
Jun 21, 2006 5.325 5.392 5.236 5.340 169,307 +0.10(+1.87%)
Jun 20, 2006 5.254 5.344 5.142 5.242 236,571 -0.03(-0.59%)
Jun 19, 2006 5.254 5.296 5.196 5.273 221,185 -0.03(-0.59%)
Jun 16, 2006 5.309 5.342 5.236 5.304 548,707 -0.03(-0.59%)
Jun 15, 2006 5.344 5.369 5.250 5.336 200,308 +0.04(+0.79%)
Jun 14, 2006 5.015 5.326 5.013 5.294 258,464 +0.27(+5.31%)
Jun 13, 2006 5.432 5.450 4.965 5.027 264,814 -0.40(-7.30%)
Jun 12, 2006 5.509 5.586 5.423 5.423 66,582 -0.11(-2.03%)
Jun 09, 2006 5.423 5.632 5.423 5.536 99,847 +0.08(+1.45%)
Jun 08, 2006 5.628 5.653 5.371 5.457 220,173 -0.17(-3.07%)
Jun 07, 2006 5.607 5.728 5.605 5.630 207,277 +0.01(+0.19%)
Jun 06, 2006 5.511 5.630 5.498 5.619 126,733 +0.12(+2.20%)
Jun 05, 2006 5.563 5.676 5.473 5.498 276,890 -0.06(-1.16%)
Jun 02, 2006 5.630 5.630 5.373 5.563 296,602 +0.03(+0.53%)
Jun 01, 2006 5.613 5.628 5.519 5.534 276,847 -0.05(-0.93%)
May 31, 2006 5.615 5.628 5.532 5.586 219,876 +0.19(+3.52%)
May 30, 2006 5.457 5.617 5.373 5.396 266,670 -0.03(-0.58%)
May 26, 2006 5.411 5.461 5.369 5.427 84,404 +0.05(+0.97%)
May 25, 2006 5.296 5.419 5.261 5.375 200,663 +0.13(+2.50%)
May 24, 2006 5.380 5.438 5.154 5.244 252,589 -0.16(-2.90%)
May 23, 2006 5.446 5.563 5.354 5.400 191,872 -0.00(-0.04%)
May 22, 2006 5.417 5.444 5.277 5.402 197,325 -0.02(-0.31%)
May 19, 2006 5.528 5.528 5.398 5.419 133,606 -0.11(-2.07%)
May 18, 2006 5.640 5.648 5.496 5.534 160,765 -0.12(-2.17%)
May 17, 2006 5.548 5.657 5.467 5.657 112,580 +0.05(+0.93%)
May 16, 2006 5.609 5.651 5.523 5.605 104,278 -0.01(-0.11%)
May 15, 2006 5.459 5.640 5.088 5.611 200,750 +0.03(+0.45%)
May 12, 2006 5.774 5.774 5.565 5.586 109,429 -0.25(-4.32%)
May 11, 2006 5.922 5.926 5.788 5.838 204,011 -0.08(-1.41%)
May 10, 2006 5.922 5.942 5.832 5.922 215,569 +0.03(+0.42%)
May 09, 2006 5.851 5.922 5.832 5.897 108,504 +0.01(+0.11%)
May 08, 2006 5.819 5.890 5.819 5.890 77,526 +0.03(+0.43%)
May 05, 2006 5.751 5.882 5.749 5.865 154,607 +0.07(+1.26%)
May 04, 2006 5.771 5.792 5.736 5.792 170,425 +0.05(+0.94%)
May 03, 2006 5.619 5.769 5.619 5.738 480,758 +0.11(+1.93%)
May 02, 2006 5.611 5.680 5.584 5.630 300,007 +0.07(+1.28%)
May 01, 2006 5.609 5.651 5.536 5.559 365,276 -0.07(-1.26%)
Apr 28, 2006 5.673 5.673 5.540 5.630 288,717 -0.00(-0.04%)
Apr 27, 2006 5.519 5.644 5.519 5.632 493,889 +0.12(+2.23%)
Apr 26, 2006 5.442 5.673 5.361 5.509 994,891 +0.14(+2.68%)
Apr 25, 2006 5.296 5.446 5.231 5.365 126,532 +0.04(+0.78%)
Apr 24, 2006 5.373 5.388 5.294 5.323 218,101 -0.03(-0.55%)
Apr 21, 2006 5.371 5.442 5.302 5.352 522,512 +0.03(+0.51%)
Apr 20, 2006 5.317 5.332 5.200 5.325 313,733 +0.05(+1.03%)
Apr 19, 2006 5.186 5.271 5.125 5.271 182,980 +0.10(+1.94%)
Apr 18, 2006 5.129 5.263 5.111 5.171 159,931 +0.03(+0.61%)
Apr 17, 2006 4.994 5.171 4.952 5.140 129,611 +0.14(+2.84%)
Apr 13, 2006 4.942 5.029 4.937 4.998 39,854 +0.02(+0.46%)
Apr 12, 2006 4.908 4.988 4.883 4.975 135,107 +0.04(+0.80%)
Apr 11, 2006 5.035 5.179 4.871 4.935 72,663 -0.08(-1.50%)
Apr 10, 2006 4.971 5.075 4.927 5.010 182,151 +0.07(+1.35%)
Apr 07, 2006 4.981 5.021 4.865 4.944 106,341 -0.08(-1.50%)
Apr 06, 2006 5.196 5.196 4.846 5.019 418,708 -0.17(-3.33%)
Apr 05, 2006 5.209 5.209 5.121 5.192 120,503 -0.02(-0.32%)
Apr 04, 2006 5.056 5.215 5.013 5.209 273,596 +0.20(+4.08%)
Apr 03, 2006 5.171 5.171 4.958 5.004 189,819 -0.14(-2.64%)
Mar 31, 2006 4.969 5.187 4.908 5.140 305,666 +0.12(+2.45%)
Mar 30, 2006 5.079 5.106 4.919 5.017 147,754 -0.09(-1.84%)
Mar 29, 2006 5.175 5.175 5.058 5.111 130,210 -0.04(-0.77%)
Mar 28, 2006 5.188 5.188 5.046 5.150 271,413 -0.02(-0.32%)
Mar 27, 2006 5.113 5.250 5.104 5.167 265,385 +0.06(+1.14%)
Mar 24, 2006 5.042 5.179 5.015 5.108 107,875 +0.03(+0.66%)
Mar 23, 2006 5.060 5.090 4.935 5.075 60,908 +0.04(+0.79%)
Mar 22, 2006 4.933 5.071 4.933 5.035 57,551 +0.03(+0.63%)
Mar 21, 2006 5.010 5.046 4.946 5.004 154,550 -0.04(-0.83%)
Mar 20, 2006 5.048 5.048 4.946 5.046 196,764 +0.02(+0.46%)
Mar 17, 2006 5.088 5.096 4.954 5.023 273,006 -0.05(-0.95%)
Mar 16, 2006 5.088 5.108 4.956 5.071 230,753 -0.03(-0.49%)
Mar 15, 2006 5.023 5.108 5.023 5.096 170,391 +0.03(+0.62%)
Mar 14, 2006 5.019 5.065 5.019 5.065 155,845 +0.06(+1.17%)
Mar 13, 2006 4.952 5.108 4.952 5.006 185,335 +0.08(+1.65%)
Mar 10, 2006 4.933 4.933 4.881 4.925 146,905 +0.05(+1.11%)
Mar 09, 2006 4.904 4.925 4.869 4.871 150,344 -0.01(-0.17%)
Mar 08, 2006 4.858 4.931 4.816 4.879 176,837 -0.02(-0.47%)
Mar 07, 2006 4.794 4.902 4.773 4.902 185,460 +0.13(+2.66%)
Mar 06, 2006 4.696 4.817 4.660 4.775 153,519 +0.04(+0.75%)
Mar 03, 2006 4.739 4.796 4.650 4.739 369,323 +0.22(+4.89%)
Mar 02, 2006 4.356 4.543 4.216 4.518 238,729 +0.12(+2.80%)
Mar 01, 2006 4.356 4.410 4.356 4.395 277,269 +0.01(+0.24%)
Feb 28, 2006 4.491 4.487 4.364 4.385 116,858 -0.11(-2.37%)
Feb 27, 2006 4.508 4.573 4.452 4.491 191,488 -0.01(-0.14%)
Feb 24, 2006 4.379 4.508 4.331 4.498 117,112 +0.13(+3.01%)
Feb 23, 2006 4.222 4.410 4.170 4.366 320,409 +0.14(+3.41%)
Feb 22, 2006 4.170 4.222 4.110 4.222 264,464 +0.06(+1.35%)
Feb 21, 2006 4.254 4.268 4.106 4.166 132,014 -0.07(-1.62%)
Feb 17, 2006 4.264 4.274 4.123 4.235 181,086 +0.00(+0.10%)
Feb 16, 2006 4.212 4.235 4.141 4.231 90,164 +0.03(+0.74%)
Feb 15, 2006 4.204 4.204 4.124 4.199 119,146 +0.04(+1.00%)
Feb 14, 2006 4.026 4.162 3.999 4.158 398,301 +0.11(+2.62%)
Feb 13, 2006 4.120 4.239 4.041 4.051 67,009 +0.02(+0.41%)
Feb 10, 2006 4.001 4.118 4.001 4.035 104,039 -0.08(-2.03%)
Feb 09, 2006 4.201 4.201 4.020 4.118 102,993 -0.07(-1.74%)
Feb 08, 2006 4.233 4.233 3.989 4.191 403,188 +0.16(+4.04%)
Feb 07, 2006 3.995 4.158 3.995 4.028 81,766 +0.01(+0.31%)
Feb 06, 2006 3.845 4.024 3.799 4.016 31,384 +0.17(+4.50%)
Feb 03, 2006 3.834 3.868 3.814 3.843 63,810 -0.07(-1.71%)
Feb 02, 2006 3.907 3.972 3.847 3.910 261,951 -0.06(-1.47%)
Feb 01, 2006 3.962 4.014 3.957 3.968 84,121 -0.03(-0.63%)
Jan 31, 2006 4.014 4.024 3.916 3.993 230,945 -0.05(-1.29%)
Jan 30, 2006 4.085 4.114 4.016 4.045 107,621 -0.10(-2.46%)
Jan 27, 2006 4.201 4.201 4.060 4.147 85,895 -0.05(-1.29%)
Jan 26, 2006 4.222 4.222 4.156 4.201 204,140 +0.00(+0.00%)
Jan 25, 2006 4.210 4.222 4.170 4.201 501,170 +0.03(+0.65%)
Jan 24, 2006 4.024 4.174 4.024 4.174 155,691 +0.11(+2.67%)
Jan 23, 2006 4.049 4.101 4.024 4.066 116,614 -0.01(-0.36%)
Jan 20, 2006 4.033 4.212 4.033 4.080 306,438 +0.08(+1.93%)
Jan 19, 2006 3.962 4.028 3.962 4.003 61,191 +0.10(+2.45%)
Jan 18, 2006 3.757 4.030 3.757 3.907 193,253 +0.09(+2.29%)
Jan 17, 2006 3.795 3.824 3.753 3.820 142,689 +0.03(+0.66%)
Jan 13, 2006 3.747 3.797 3.747 3.795 100,797 +0.04(+1.00%)
Jan 12, 2006 3.757 3.793 3.734 3.757 95,439 -0.04(-0.99%)
Jan 11, 2006 3.787 3.795 3.747 3.795 109,084 -0.00(-0.05%)
Jan 10, 2006 3.732 3.828 3.732 3.797 60,309 +0.02(+0.50%)
Jan 09, 2006 3.720 3.787 3.720 3.778 95,300 +0.03(+0.78%)
Jan 06, 2006 3.816 3.818 3.711 3.749 116,019 +0.00(+0.06%)
Jan 05, 2006 3.728 3.812 3.728 3.747 47,182 -0.00(-0.06%)
Jan 04, 2006 3.751 3.778 3.651 3.749 96,653 -0.03(-0.66%)
Jan 03, 2006 3.770 3.774 3.701 3.774 83,876 +0.06(+1.74%)
Dec 30, 2005 3.730 3.759 3.693 3.709 69,738 -0.03(-0.78%)
Dec 29, 2005 3.920 3.920 3.714 3.739 201,953 -0.17(-4.32%)
Dec 28, 2005 3.891 3.910 3.872 3.907 83,450 +0.04(+1.08%)
Dec 27, 2005 3.778 3.930 3.755 3.866 190,879 +0.05(+1.42%)
Dec 23, 2005 3.822 3.822 3.768 3.812 124,201 -0.03(-0.87%)
Dec 22, 2005 3.847 3.849 3.768 3.845 105,890 -0.00(-0.05%)
Dec 21, 2005 3.753 3.847 3.747 3.847 211,296 +0.10(+2.67%)
Dec 20, 2005 3.747 3.849 3.624 3.747 222,643 +0.16(+4.48%)
Dec 19, 2005 3.555 3.689 3.513 3.586 1,877,112 +0.06(+1.65%)
Dec 16, 2005 3.353 3.534 3.322 3.528 565,167 +0.19(+5.75%)
Dec 15, 2005 3.309 3.357 3.309 3.336 15,692 +0.00(+0.06%)
Dec 14, 2005 3.336 3.388 3.307 3.334 49,494 -0.02(-0.50%)
Dec 13, 2005 3.351 3.357 3.309 3.351 89,540 -0.02(-0.50%)
Dec 12, 2005 3.399 3.420 3.347 3.367 77,263 -0.02(-0.55%)
Dec 09, 2005 3.351 3.409 3.351 3.386 65,939 +0.01(+0.18%)
Dec 08, 2005 3.347 3.420 3.347 3.380 60,980 -0.01(-0.25%)
Dec 07, 2005 3.463 3.505 3.357 3.388 73,934 -0.05(-1.51%)
Dec 06, 2005 3.374 3.478 3.374 3.440 22,622 +0.03(+0.92%)
Dec 05, 2005 3.440 3.440 3.349 3.409 57,129 -0.01(-0.18%)
Dec 02, 2005 3.442 3.476 3.363 3.415 50,137 -0.02(-0.67%)
Dec 01, 2005 3.453 3.472 3.392 3.438 37,259 +0.04(+1.04%)
Nov 30, 2005 3.384 3.403 3.353 3.403 35,058 +0.03(+0.99%)
Nov 29, 2005 3.403 3.424 3.369 3.369 109,588 +0.01(+0.25%)
Nov 28, 2005 3.445 3.449 3.347 3.361 55,158 -0.03(-0.86%)
Nov 25, 2005 3.442 3.445 3.390 3.390 13,577 +0.01(+0.18%)
Nov 23, 2005 3.397 3.472 3.363 3.384 40,885 -0.06(-1.87%)
Nov 22, 2005 3.459 3.493 3.426 3.449 39,327 -0.04(-1.25%)
Nov 21, 2005 3.459 3.493 3.459 3.493 21,581 -0.01(-0.18%)
Nov 18, 2005 3.649 3.722 3.480 3.499 68,400 -0.15(-4.00%)
Nov 17, 2005 3.649 3.695 3.626 3.645 665,063 +0.08(+2.10%)
Nov 16, 2005 3.736 3.739 3.551 3.570 11,150 -0.12(-3.17%)
Nov 15, 2005 3.686 3.705 3.676 3.686 26,742 -0.04(-1.06%)
Nov 14, 2005 3.732 3.780 3.655 3.726 96,945 +0.04(+0.96%)
Nov 11, 2005 3.699 3.732 3.657 3.691 26,339 -0.06(-1.56%)
Nov 10, 2005 3.701 3.749 3.645 3.749 40,171 +0.07(+1.99%)
Nov 09, 2005 3.670 3.751 3.649 3.676 28,895 +0.00(+0.00%)
Nov 08, 2005 3.666 3.714 3.666 3.676 315,556 -0.01(-0.17%)
Nov 07, 2005 3.680 3.682 3.638 3.682 23,178 +0.03(+0.91%)
Nov 04, 2005 3.547 3.743 3.547 3.649 77,982 +0.05(+1.39%)
Nov 03, 2005 3.593 3.641 3.586 3.599 57,498 +0.03(+0.76%)
Nov 02, 2005 3.503 3.578 3.503 3.572 76,064 +0.07(+1.96%)
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.