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, 2017 4.970 4.970 4.856 4.940 20,592 -0.05(-1.00%)
Aug 30, 2017 4.848 5.025 4.760 4.990 49,408 +0.18(+3.69%)
Aug 29, 2017 4.612 4.940 4.612 4.812 64,156 +0.14(+3.11%)
Aug 28, 2017 4.607 4.728 4.583 4.668 21,472 +0.06(+1.36%)
Aug 25, 2017 4.530 4.699 4.480 4.605 25,008 +0.12(+2.56%)
Aug 24, 2017 4.503 4.569 4.419 4.490 38,464 +0.00(+0.06%)
Aug 23, 2017 4.487 4.593 4.383 4.487 237,752 -0.04(-0.83%)
Aug 22, 2017 4.370 4.641 4.332 4.525 246,828 +0.12(+2.67%)
Aug 21, 2017 4.367 4.407 4.350 4.407 7,444 -0.00(-0.11%)
Aug 18, 2017 4.325 4.423 4.325 4.412 17,408 +0.10(+2.26%)
Aug 17, 2017 4.460 4.460 4.280 4.315 38,596 -0.12(-2.76%)
Aug 16, 2017 4.440 4.573 4.438 4.438 59,992 -0.03(-0.67%)
Aug 15, 2017 4.498 4.508 4.418 4.468 60,940 -0.02(-0.56%)
Aug 14, 2017 4.426 4.560 4.426 4.492 28,160 +0.19(+4.42%)
Aug 11, 2017 4.170 4.425 4.170 4.303 62,400 +0.14(+3.38%)
Aug 10, 2017 4.213 4.265 4.140 4.162 36,060 -0.06(-1.49%)
Aug 09, 2017 4.235 4.255 4.085 4.225 74,000 -0.10(-2.31%)
Aug 08, 2017 4.463 4.470 4.298 4.325 16,128 -0.12(-2.81%)
Aug 07, 2017 4.410 4.450 4.332 4.450 5,460 +0.05(+1.14%)
Aug 04, 2017 4.428 4.480 4.334 4.400 23,340 +0.16(+3.71%)
Aug 03, 2017 4.365 4.442 4.237 4.242 34,436 -0.03(-0.59%)
Aug 02, 2017 4.295 4.295 4.205 4.268 28,476 -0.08(-1.78%)
Aug 01, 2017 4.402 4.402 4.202 4.345 83,476 -0.04(-0.86%)
Jul 31, 2017 4.383 4.435 4.383 4.383 25,792 +0.00(+0.00%)
Jul 28, 2017 4.543 4.688 4.383 4.383 18,544 -0.22(-4.78%)
Jul 27, 2017 4.688 4.725 4.475 4.603 68,860 -0.12(-2.59%)
Jul 26, 2017 4.665 4.798 4.665 4.725 27,248 +0.09(+2.00%)
Jul 25, 2017 4.525 4.647 4.525 4.633 59,360 +0.13(+2.89%)
Jul 24, 2017 4.577 4.583 4.500 4.503 19,816 -0.07(-1.64%)
Jul 21, 2017 4.549 4.588 4.549 4.577 20,156 +0.03(+0.77%)
Jul 20, 2017 4.548 4.612 4.537 4.543 43,896 +0.01(+0.11%)
Jul 19, 2017 4.465 4.562 4.457 4.537 23,852 +0.06(+1.28%)
Jul 18, 2017 4.518 4.585 4.450 4.480 44,120 -0.02(-0.44%)
Jul 17, 2017 4.575 4.622 4.460 4.500 28,392 +0.02(+0.39%)
Jul 14, 2017 4.548 4.603 4.482 4.482 23,896 -0.05(-1.21%)
Jul 13, 2017 4.697 4.730 4.473 4.537 42,856 -0.09(-1.89%)
Jul 12, 2017 4.550 4.692 4.516 4.625 28,364 +0.16(+3.47%)
Jul 11, 2017 4.513 4.590 4.446 4.470 24,712 -0.03(-0.72%)
Jul 10, 2017 4.580 4.708 4.480 4.503 91,908 -0.07(-1.64%)
Jul 07, 2017 4.633 4.665 4.500 4.577 37,448 -0.12(-2.66%)
Jul 06, 2017 4.758 4.850 4.605 4.702 62,080 -0.07(-1.42%)
Jul 05, 2017 4.920 4.920 4.675 4.770 50,160 -0.18(-3.59%)
Jul 03, 2017 4.745 5.058 4.648 4.947 10,932 +0.21(+4.43%)
Jun 30, 2017 4.750 4.805 4.515 4.737 103,736 +0.06(+1.34%)
Jun 29, 2017 4.850 4.850 4.645 4.675 35,524 -0.19(-3.91%)
Jun 28, 2017 4.942 5.010 4.862 4.865 39,452 +0.07(+1.41%)
Jun 27, 2017 4.725 5.021 4.725 4.798 121,808 +0.08(+1.75%)
Jun 26, 2017 4.985 5.048 4.707 4.715 133,224 -0.25(-4.94%)
Jun 23, 2017 4.850 5.060 4.850 4.960 986,680 +0.09(+1.95%)
Jun 22, 2017 4.925 5.037 4.862 4.865 79,072 -0.05(-1.12%)
Jun 21, 2017 4.883 4.978 4.835 4.920 37,436 +0.02(+0.46%)
Jun 20, 2017 4.867 4.990 4.763 4.897 57,424 -0.02(-0.46%)
Jun 19, 2017 5.054 5.054 4.812 4.920 63,908 -0.13(-2.53%)
Jun 16, 2017 5.003 5.112 4.953 5.048 87,148 +0.02(+0.40%)
Jun 15, 2017 4.872 5.062 4.862 5.027 35,708 +0.09(+1.82%)
Jun 14, 2017 4.739 5.000 4.703 4.938 96,020 +0.09(+1.86%)
Jun 13, 2017 4.830 4.894 4.681 4.848 45,076 +0.03(+0.62%)
Jun 12, 2017 4.925 5.075 4.765 4.817 69,672 -0.04(-0.87%)
Jun 09, 2017 4.655 5.048 4.655 4.860 48,188 +0.12(+2.42%)
Jun 08, 2017 4.603 4.772 4.603 4.745 56,288 +0.14(+3.10%)
Jun 07, 2017 4.545 4.747 4.540 4.603 73,448 +0.06(+1.27%)
Jun 06, 2017 4.397 4.630 4.321 4.545 53,408 +0.12(+2.83%)
Jun 05, 2017 4.515 4.585 4.303 4.420 113,628 -0.04(-0.79%)
Jun 02, 2017 4.560 4.625 4.378 4.455 69,024 -0.03(-0.72%)
Jun 01, 2017 4.460 4.612 4.280 4.487 71,972 +0.08(+1.76%)
May 31, 2017 4.590 4.700 4.314 4.410 250,460 -0.08(-1.67%)
May 30, 2017 4.255 4.607 4.237 4.485 228,840 +0.23(+5.41%)
May 26, 2017 4.372 4.372 4.200 4.255 57,796 -0.12(-2.63%)
May 25, 2017 4.442 4.442 4.335 4.370 58,080 -0.03(-0.74%)
May 24, 2017 4.360 4.452 4.358 4.402 33,344 +0.06(+1.32%)
May 23, 2017 4.317 4.345 4.162 4.345 46,608 +0.05(+1.22%)
May 22, 2017 4.165 4.385 4.165 4.293 93,352 +0.12(+2.88%)
May 19, 2017 4.173 4.223 4.105 4.173 96,000 +0.03(+0.79%)
May 18, 2017 4.025 4.140 3.930 4.140 78,824 +0.04(+1.04%)
May 17, 2017 4.142 4.210 4.075 4.098 50,668 -0.18(-4.26%)
May 16, 2017 4.133 4.321 4.077 4.280 70,380 +0.20(+4.90%)
May 15, 2017 4.175 4.223 4.060 4.080 211,844 -0.07(-1.63%)
May 12, 2017 4.053 4.230 3.990 4.147 49,552 +0.09(+2.34%)
May 11, 2017 4.045 4.088 4.018 4.053 40,724 -0.00(-0.06%)
May 10, 2017 4.130 4.130 4.018 4.055 48,540 -0.06(-1.46%)
May 09, 2017 4.173 4.188 4.110 4.115 15,108 -0.06(-1.38%)
May 08, 2017 4.200 4.200 4.100 4.173 30,404 +0.01(+0.30%)
May 05, 2017 4.275 4.285 4.140 4.160 47,384 -0.08(-2.00%)
May 04, 2017 4.197 4.317 4.170 4.245 39,044 -0.02(-0.41%)
May 03, 2017 4.407 4.407 4.025 4.263 209,012 -0.01(-0.35%)
May 02, 2017 4.550 4.630 4.213 4.277 90,984 -0.38(-8.26%)
May 01, 2017 4.750 4.872 4.650 4.662 76,256 -0.03(-0.64%)
Apr 28, 2017 4.117 4.718 4.117 4.692 236,280 +0.62(+15.15%)
Apr 27, 2017 4.010 4.076 3.947 4.075 57,332 -0.02(-0.49%)
Apr 26, 2017 4.102 4.160 3.982 4.095 162,892 -0.04(-1.03%)
Apr 25, 2017 4.173 4.259 4.112 4.138 95,360 -0.02(-0.60%)
Apr 24, 2017 3.973 4.173 3.917 4.162 161,604 +0.27(+7.07%)
Apr 21, 2017 3.712 4.058 3.663 3.888 298,852 +0.18(+4.93%)
Apr 20, 2017 3.705 3.723 3.625 3.705 80,520 +0.05(+1.37%)
Apr 19, 2017 3.723 3.795 3.650 3.655 139,000 -0.07(-1.95%)
Apr 18, 2017 3.728 3.779 3.688 3.728 56,128 -0.02(-0.60%)
Apr 17, 2017 3.732 3.788 3.730 3.750 28,932 +0.05(+1.42%)
Apr 13, 2017 3.730 3.763 3.670 3.697 62,384 -0.02(-0.54%)
Apr 12, 2017 3.783 3.785 3.630 3.717 102,324 -0.06(-1.46%)
Apr 11, 2017 3.890 3.940 3.627 3.772 79,120 -0.11(-2.83%)
Apr 10, 2017 3.750 4.053 3.750 3.882 134,168 +0.13(+3.46%)
Apr 07, 2017 3.768 3.777 3.750 3.752 31,260 -0.04(-0.92%)
Apr 06, 2017 3.725 3.871 3.720 3.788 56,780 +0.06(+1.61%)
Apr 05, 2017 4.022 4.022 3.725 3.728 110,444 -0.21(-5.21%)
Apr 04, 2017 4.008 4.013 3.888 3.933 48,248 -0.11(-2.78%)
Apr 03, 2017 4.065 4.067 3.958 4.045 49,076 -0.03(-0.68%)
Mar 31, 2017 4.225 4.225 4.048 4.072 48,784 -0.17(-4.01%)
Mar 30, 2017 4.290 4.415 4.200 4.242 226,944 +0.00(+0.12%)
Mar 29, 2017 4.150 4.338 4.035 4.237 174,276 +0.06(+1.50%)
Mar 28, 2017 4.225 4.225 4.072 4.175 37,124 +0.19(+4.83%)
Mar 27, 2017 3.958 4.005 3.882 3.982 111,052 +0.01(+0.19%)
Mar 24, 2017 4.104 4.117 3.940 3.975 28,776 -0.09(-2.27%)
Mar 23, 2017 4.072 4.082 4.000 4.067 26,324 -0.03(-0.61%)
Mar 22, 2017 4.215 4.215 4.050 4.093 87,796 -0.13(-3.14%)
Mar 21, 2017 4.397 4.400 4.205 4.225 73,892 -0.06(-1.34%)
Mar 20, 2017 4.380 4.402 4.245 4.282 30,344 -0.07(-1.55%)
Mar 17, 2017 4.370 4.400 4.275 4.350 93,872 -0.05(-1.19%)
Mar 16, 2017 4.375 4.412 4.340 4.402 33,876 +0.05(+1.09%)
Mar 15, 2017 4.407 4.407 4.325 4.355 27,708 +0.04(+0.81%)
Mar 14, 2017 4.450 4.655 4.263 4.320 25,240 -0.12(-2.81%)
Mar 13, 2017 4.457 4.547 4.401 4.445 46,900 +0.04(+0.85%)
Mar 10, 2017 4.378 4.527 4.202 4.407 50,152 +0.21(+4.88%)
Mar 09, 2017 4.395 4.492 4.138 4.202 50,524 -0.20(-4.49%)
Mar 08, 2017 4.450 4.527 4.397 4.400 38,420 +0.03(+0.63%)
Mar 07, 2017 4.463 4.518 4.303 4.372 52,860 -0.08(-1.91%)
Mar 06, 2017 4.640 4.640 4.445 4.457 48,476 -0.12(-2.52%)
Mar 03, 2017 4.533 4.625 4.533 4.572 28,140 -0.04(-0.92%)
Mar 02, 2017 4.613 4.660 4.545 4.615 48,964 -0.01(-0.16%)
Mar 01, 2017 4.630 4.737 4.575 4.622 70,500 +0.06(+1.43%)
Feb 28, 2017 4.735 4.735 4.513 4.558 82,948 -0.17(-3.65%)
Feb 27, 2017 4.730 4.777 4.665 4.730 36,192 -0.00(-0.05%)
Feb 24, 2017 4.760 4.785 4.732 4.732 8,296 -0.06(-1.25%)
Feb 23, 2017 4.759 4.802 4.638 4.793 21,448 +0.06(+1.21%)
Feb 22, 2017 4.790 4.868 4.647 4.735 42,124 -0.04(-0.79%)
Feb 21, 2017 4.897 4.897 4.685 4.772 60,048 -0.04(-0.78%)
Feb 17, 2017 4.810 4.810 4.810 0 -0.07(-1.48%)
Feb 16, 2017 4.867 4.955 4.825 4.883 22,172 -0.03(-0.56%)
Feb 15, 2017 4.803 4.925 4.793 4.910 38,640 +0.11(+2.24%)
Feb 14, 2017 5.025 5.025 4.772 4.803 46,436 -0.25(-4.95%)
Feb 13, 2017 5.088 5.272 4.950 5.053 33,244 -0.15(-2.93%)
Feb 10, 2017 5.305 5.343 5.130 5.205 20,140 -0.12(-2.25%)
Feb 09, 2017 5.322 5.375 5.272 5.325 19,524 -0.01(-0.23%)
Feb 08, 2017 5.195 5.384 5.195 5.338 19,052 +0.05(+0.90%)
Feb 07, 2017 5.990 6.037 5.133 5.290 46,416 -0.71(-11.83%)
Feb 06, 2017 6.008 6.135 5.888 6.000 13,428 -0.08(-1.28%)
Feb 03, 2017 5.859 6.225 5.810 6.077 30,132 +0.32(+5.56%)
Feb 02, 2017 5.900 5.900 5.577 5.758 37,508 -0.07(-1.29%)
Feb 01, 2017 5.827 5.912 5.785 5.832 5,600 +0.00(+0.09%)
Jan 31, 2017 5.925 5.925 5.760 5.827 38,716 -0.16(-2.71%)
Jan 30, 2017 6.237 6.237 5.875 5.990 20,160 -0.25(-3.93%)
Jan 27, 2017 6.255 6.275 6.173 6.235 10,012 +0.00(+0.04%)
Jan 26, 2017 6.180 6.298 6.143 6.232 18,624 -0.05(-0.80%)
Jan 25, 2017 6.160 6.300 6.160 6.282 17,444 +0.02(+0.36%)
Jan 24, 2017 5.963 6.298 5.938 6.260 36,184 +0.29(+4.81%)
Jan 23, 2017 6.000 6.024 5.890 5.973 21,044 -0.05(-0.87%)
Jan 20, 2017 5.862 6.088 5.862 6.025 31,876 +0.18(+2.99%)
Jan 19, 2017 6.037 6.065 5.815 5.850 39,808 -0.21(-3.39%)
Jan 18, 2017 6.180 6.218 6.000 6.055 32,168 -0.12(-2.02%)
Jan 17, 2017 6.112 6.331 5.860 6.180 29,576 +0.09(+1.52%)
Jan 13, 2017 6.088 6.088 6.088 0 -0.05(-0.86%)
Jan 12, 2017 6.457 6.565 6.138 6.140 35,148 -0.31(-4.84%)
Jan 11, 2017 6.263 6.650 6.263 6.452 16,068 -0.10(-1.45%)
Jan 10, 2017 6.593 6.598 6.332 6.548 26,676 -0.06(-0.91%)
Jan 09, 2017 6.402 6.607 6.275 6.607 41,636 +0.18(+2.84%)
Jan 06, 2017 6.415 6.470 6.318 6.425 37,728 +0.00(+0.00%)
Jan 05, 2017 6.465 6.544 6.293 6.425 98,652 -0.30(-4.46%)
Jan 04, 2017 6.758 6.758 6.713 6.725 27,004 -0.03(-0.37%)
Jan 03, 2017 6.590 6.793 6.580 6.750 21,344 +0.25(+3.93%)
Dec 30, 2016 6.495 6.495 6.495 0 -0.00(-0.08%)
Dec 29, 2016 6.575 6.575 6.452 6.500 5,688 -0.05(-0.84%)
Dec 28, 2016 6.548 6.625 6.317 6.555 42,396 +0.05(+0.81%)
Dec 27, 2016 6.327 6.650 6.327 6.503 34,140 -0.06(-0.88%)
Dec 23, 2016 6.560 6.560 6.560 0 +0.10(+1.55%)
Dec 22, 2016 6.549 6.550 6.285 6.460 112,224 -0.08(-1.30%)
Dec 21, 2016 6.673 6.673 6.500 6.545 13,576 -0.06(-0.87%)
Dec 20, 2016 6.601 6.713 6.537 6.603 93,588 -0.05(-0.71%)
Dec 19, 2016 6.625 6.787 6.562 6.650 29,400 +0.04(+0.61%)
Dec 16, 2016 6.657 6.798 6.599 6.610 135,792 -0.02(-0.26%)
Dec 15, 2016 6.593 6.740 6.567 6.628 26,980 +0.07(+0.99%)
Dec 14, 2016 6.588 6.747 6.475 6.562 42,268 -0.06(-0.91%)
Dec 13, 2016 6.870 6.870 6.590 6.622 67,100 -0.09(-1.34%)
Dec 12, 2016 6.750 6.902 6.607 6.713 67,508 -0.05(-0.81%)
Dec 09, 2016 7.015 7.107 6.768 6.768 49,968 -0.20(-2.84%)
Dec 08, 2016 6.900 7.037 6.900 6.965 31,472 +0.06(+0.94%)
Dec 07, 2016 6.697 6.997 6.697 6.900 43,304 +0.23(+3.45%)
Dec 06, 2016 6.605 6.713 6.560 6.670 31,168 +0.14(+2.10%)
Dec 05, 2016 6.525 6.685 6.395 6.532 77,380 +0.01(+0.11%)
Dec 02, 2016 6.245 6.680 6.122 6.525 83,996 +0.28(+4.48%)
Dec 01, 2016 6.245 6.385 6.225 6.245 25,332 +0.05(+0.77%)
Nov 30, 2016 6.303 6.388 6.197 6.197 42,004 -0.04(-0.72%)
Nov 29, 2016 6.300 6.406 6.205 6.242 46,484 -0.05(-0.83%)
Nov 28, 2016 6.253 6.332 6.253 6.295 25,092 +0.00(+0.00%)
Nov 25, 2016 6.260 6.320 6.175 6.295 11,060 +0.03(+0.40%)
Nov 23, 2016 6.270 6.270 6.270 0 +0.13(+2.20%)
Nov 22, 2016 5.947 6.145 5.947 6.135 31,728 +0.22(+3.68%)
Nov 21, 2016 5.650 5.973 5.550 5.918 65,552 +0.29(+5.11%)
Nov 18, 2016 5.715 5.735 5.380 5.630 45,848 -0.13(-2.21%)
Nov 17, 2016 5.325 5.758 5.325 5.758 53,628 +0.29(+5.30%)
Nov 16, 2016 5.478 5.493 5.303 5.468 33,548 -0.02(-0.32%)
Nov 15, 2016 5.713 5.713 5.475 5.485 63,052 -0.16(-2.79%)
Nov 14, 2016 5.600 5.928 5.600 5.643 118,648 +0.09(+1.67%)
Nov 11, 2016 5.322 5.562 5.322 5.550 63,084 +0.17(+3.26%)
Nov 10, 2016 5.402 5.490 5.103 5.375 109,236 -0.00(-0.05%)
Nov 09, 2016 5.058 5.400 4.987 5.378 136,164 +0.26(+5.08%)
Nov 08, 2016 4.928 5.150 4.912 5.117 35,816 +0.04(+0.84%)
Nov 07, 2016 5.200 5.270 4.960 5.075 41,684 +0.23(+4.69%)
Nov 04, 2016 4.710 4.865 4.710 4.848 38,516 +0.13(+2.86%)
Nov 03, 2016 4.860 5.036 4.688 4.713 121,324 -0.15(-3.18%)
Nov 02, 2016 4.880 5.100 4.850 4.867 42,488 -0.02(-0.41%)
Nov 01, 2016 4.955 5.044 4.878 4.888 46,712 -0.04(-0.76%)
Oct 31, 2016 5.003 5.112 4.890 4.925 54,152 -0.10(-1.99%)
Oct 28, 2016 4.975 5.265 4.957 5.025 23,188 +0.00(+0.00%)
Oct 27, 2016 4.980 5.213 4.912 5.025 32,824 +0.12(+2.39%)
Oct 26, 2016 5.000 5.090 4.902 4.907 12,424 -0.05(-1.01%)
Oct 25, 2016 4.918 5.020 4.890 4.957 20,360 +0.01(+0.25%)
Oct 24, 2016 4.912 4.978 4.912 4.945 26,016 +0.04(+0.76%)
Oct 21, 2016 4.905 4.992 4.890 4.907 12,648 -0.01(-0.20%)
Oct 20, 2016 4.973 4.995 4.897 4.918 21,584 -0.08(-1.65%)
Oct 19, 2016 4.905 5.100 4.905 5.000 45,460 -0.05(-1.09%)
Oct 18, 2016 5.045 5.103 4.960 5.055 8,336 +0.10(+1.97%)
Oct 17, 2016 5.027 5.080 4.957 4.957 24,028 -0.06(-1.20%)
Oct 14, 2016 5.147 5.147 5.005 5.018 34,676 -0.09(-1.81%)
Oct 13, 2016 5.250 5.254 5.045 5.110 40,912 -0.18(-3.45%)
Oct 12, 2016 5.338 5.338 5.293 5.293 7,296 -0.03(-0.61%)
Oct 11, 2016 5.290 5.338 5.290 5.325 31,580 +0.01(+0.24%)
Oct 10, 2016 5.223 5.325 5.223 5.312 21,896 +0.08(+1.58%)
Oct 07, 2016 5.228 5.263 5.178 5.230 10,264 -0.03(-0.57%)
Oct 06, 2016 5.184 5.275 5.159 5.260 14,212 -0.04(-0.85%)
Oct 05, 2016 5.245 5.335 5.207 5.305 25,692 +0.10(+1.92%)
Oct 04, 2016 5.213 5.232 5.205 5.205 10,356 +0.00(+0.00%)
Oct 03, 2016 4.965 5.245 4.965 5.205 25,756 +0.20(+4.00%)
Sep 30, 2016 4.862 5.015 4.862 5.005 42,192 +0.15(+3.09%)
Sep 29, 2016 4.860 4.872 4.803 4.855 67,004 +0.01(+0.21%)
Sep 28, 2016 4.827 4.880 4.808 4.845 51,224 +0.06(+1.36%)
Sep 27, 2016 4.867 4.867 4.768 4.780 25,744 -0.01(-0.16%)
Sep 26, 2016 4.912 4.912 4.760 4.787 49,052 -0.18(-3.58%)
Sep 23, 2016 4.990 5.060 4.952 4.965 64,628 -0.04(-0.85%)
Sep 22, 2016 4.933 5.103 4.933 5.008 71,040 +0.10(+2.04%)
Sep 21, 2016 4.973 5.050 4.875 4.907 16,788 -0.16(-3.06%)
Sep 20, 2016 5.170 5.170 5.013 5.062 39,860 -0.13(-2.60%)
Sep 19, 2016 5.250 5.250 5.165 5.197 27,816 -0.04(-0.81%)
Sep 16, 2016 5.058 5.242 5.058 5.240 37,772 +0.19(+3.66%)
Sep 15, 2016 4.950 5.070 4.915 5.055 44,988 +0.13(+2.59%)
Sep 14, 2016 4.838 5.018 4.838 4.928 36,376 -0.08(-1.65%)
Sep 13, 2016 5.173 5.235 5.000 5.010 35,000 -0.18(-3.42%)
Sep 12, 2016 5.195 5.235 5.079 5.188 26,380 -0.04(-0.77%)
Sep 09, 2016 5.290 5.322 5.168 5.228 42,816 -0.10(-1.92%)
Sep 08, 2016 5.018 5.330 5.003 5.330 70,300 +0.27(+5.34%)
Sep 07, 2016 5.053 5.060 4.925 5.060 17,332 +0.01(+0.20%)
Sep 06, 2016 5.005 5.050 5.003 5.050 29,980 -0.01(-0.20%)
Sep 02, 2016 4.965 5.060 5.060 5.060 53,200 +0.14(+2.95%)
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.