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, 2018 8.738 8.998 8.627 8.998 17,664 +0.25(+2.83%)
Apr 27, 2018 8.690 8.992 8.534 8.750 70,648 +0.10(+1.16%)
Apr 26, 2018 8.940 9.250 8.650 8.650 43,220 -0.22(-2.45%)
Apr 25, 2018 9.245 9.245 8.716 8.867 65,620 -0.43(-4.57%)
Apr 24, 2018 9.697 9.697 9.005 9.293 61,780 -0.37(-3.83%)
Apr 23, 2018 9.895 9.970 9.473 9.662 56,888 -0.19(-1.90%)
Apr 20, 2018 9.965 10.000 9.819 9.850 70,504 -0.10(-0.96%)
Apr 19, 2018 10.02 10.02 9.582 9.945 230,716 -0.08(-0.85%)
Apr 18, 2018 9.562 10.18 9.521 10.03 196,700 +0.38(+3.99%)
Apr 17, 2018 9.947 9.947 9.563 9.645 31,284 -0.23(-2.33%)
Apr 16, 2018 9.420 9.899 9.420 9.875 79,764 +0.55(+5.87%)
Apr 13, 2018 9.500 9.625 9.279 9.328 59,236 -0.12(-1.30%)
Apr 12, 2018 9.625 9.750 9.450 9.450 45,252 -0.23(-2.33%)
Apr 11, 2018 9.748 9.760 9.582 9.675 19,120 -0.13(-1.30%)
Apr 10, 2018 9.420 9.955 9.200 9.803 92,484 +0.50(+5.35%)
Apr 09, 2018 9.377 9.385 9.238 9.305 72,068 +0.01(+0.13%)
Apr 06, 2018 9.148 9.425 8.804 9.293 152,816 +0.04(+0.46%)
Apr 05, 2018 9.098 9.473 8.957 9.250 219,816 +0.07(+0.82%)
Apr 04, 2018 8.818 9.240 8.554 9.175 238,960 +0.20(+2.20%)
Apr 03, 2018 8.982 9.125 8.615 8.977 233,884 +0.02(+0.20%)
Apr 02, 2018 9.045 9.053 8.570 8.960 36,236 -0.13(-1.40%)
Mar 29, 2018 9.088 9.088 9.088 0 +0.38(+4.42%)
Mar 28, 2018 8.605 8.916 8.572 8.703 63,020 +0.11(+1.22%)
Mar 27, 2018 8.938 8.938 8.500 8.598 26,452 -0.03(-0.29%)
Mar 26, 2018 9.215 9.250 8.510 8.623 111,656 -0.47(-5.14%)
Mar 23, 2018 9.105 9.250 8.762 9.090 38,180 +0.06(+0.69%)
Mar 22, 2018 9.008 9.307 8.950 9.027 164,308 -0.05(-0.58%)
Mar 21, 2018 9.197 9.393 8.938 9.080 140,296 -0.13(-1.38%)
Mar 20, 2018 9.180 9.215 8.950 9.207 52,500 +0.01(+0.08%)
Mar 19, 2018 9.080 9.350 8.980 9.200 26,368 +0.08(+0.90%)
Mar 16, 2018 9.095 9.250 8.938 9.117 94,780 -0.01(-0.08%)
Mar 15, 2018 8.905 9.242 8.815 9.125 108,688 +0.22(+2.53%)
Mar 14, 2018 9.133 9.248 8.787 8.900 84,764 -0.15(-1.71%)
Mar 13, 2018 8.760 9.380 8.760 9.055 30,292 +0.21(+2.32%)
Mar 12, 2018 9.148 9.200 8.678 8.850 43,128 -0.25(-2.75%)
Mar 09, 2018 8.932 9.325 8.932 9.100 34,472 +0.25(+2.80%)
Mar 08, 2018 8.935 9.100 8.797 8.852 35,444 -0.02(-0.25%)
Mar 07, 2018 8.750 8.875 8.750 8.875 7,324 +0.04(+0.45%)
Mar 06, 2018 9.100 9.100 8.777 8.835 31,100 -0.26(-2.91%)
Mar 05, 2018 8.547 9.100 8.477 9.100 179,496 +0.51(+5.94%)
Mar 02, 2018 8.668 8.800 8.394 8.590 181,536 -0.19(-2.16%)
Mar 01, 2018 8.713 8.895 8.703 8.780 22,224 +0.02(+0.20%)
Feb 28, 2018 8.980 9.062 8.625 8.762 21,920 -0.09(-0.99%)
Feb 27, 2018 9.062 9.150 8.745 8.850 82,228 -0.39(-4.19%)
Feb 26, 2018 9.168 9.357 9.051 9.238 59,832 +0.20(+2.21%)
Feb 23, 2018 9.133 9.159 8.848 9.037 78,976 -0.03(-0.32%)
Feb 22, 2018 9.110 9.549 8.838 9.066 70,816 -0.03(-0.37%)
Feb 21, 2018 8.818 9.158 8.785 9.100 142,300 +0.34(+3.85%)
Feb 20, 2018 8.938 9.405 8.762 8.762 68,052 -0.24(-2.61%)
Feb 16, 2018 8.998 8.998 8.998 0 +0.01(+0.06%)
Feb 15, 2018 9.520 9.520 8.826 8.992 59,040 -0.40(-4.28%)
Feb 14, 2018 9.635 9.150 9.395 55,732 +0.25(+2.68%)
Feb 13, 2018 8.537 9.287 7.951 9.150 184,368 +0.27(+3.04%)
Feb 12, 2018 9.092 9.092 8.693 8.880 141,944 -0.14(-1.58%)
Feb 09, 2018 9.287 9.287 8.965 9.023 19,412 -0.16(-1.77%)
Feb 08, 2018 9.250 9.305 9.023 9.185 40,384 -0.15(-1.61%)
Feb 07, 2018 9.145 9.338 8.950 9.335 32,508 +0.19(+2.08%)
Feb 06, 2018 8.530 9.541 8.285 9.145 82,804 +0.21(+2.41%)
Feb 05, 2018 9.457 9.613 8.930 8.930 88,796 -0.61(-6.37%)
Feb 02, 2018 9.475 9.550 9.065 9.537 30,820 -0.06(-0.65%)
Feb 01, 2018 9.377 9.395 9.600 43,528 +0.22(+2.37%)
Jan 31, 2018 9.240 9.492 9.240 9.377 71,684 +0.23(+2.49%)
Jan 30, 2018 9.180 9.280 9.078 9.150 85,540 -0.22(-2.37%)
Jan 29, 2018 9.467 9.881 9.325 9.373 48,560 -0.22(-2.32%)
Jan 26, 2018 9.553 9.613 9.318 9.595 33,620 +0.12(+1.27%)
Jan 25, 2018 9.217 9.475 9.140 9.475 87,192 +0.32(+3.55%)
Jan 24, 2018 9.383 9.383 9.012 9.150 82,584 -0.23(-2.48%)
Jan 23, 2018 9.335 9.495 9.303 9.383 41,292 +0.08(+0.86%)
Jan 22, 2018 9.450 9.498 9.277 9.303 22,532 -0.15(-1.56%)
Jan 19, 2018 9.300 9.588 9.300 9.450 43,544 +0.12(+1.34%)
Jan 18, 2018 9.080 9.393 8.828 9.325 37,520 +0.23(+2.53%)
Jan 17, 2018 9.050 9.175 8.775 9.095 19,352 +0.11(+1.20%)
Jan 16, 2018 9.050 9.188 8.785 8.988 32,584 -0.03(-0.31%)
Jan 12, 2018 9.015 9.015 9.015 0 -0.20(-2.17%)
Jan 11, 2018 9.305 9.428 9.065 9.215 56,668 -0.11(-1.13%)
Jan 10, 2018 9.500 9.561 9.188 9.320 52,808 -0.30(-3.12%)
Jan 09, 2018 9.260 9.625 9.046 9.620 47,668 +0.43(+4.68%)
Jan 08, 2018 9.000 9.223 8.694 9.190 39,392 +0.14(+1.55%)
Jan 05, 2018 8.655 9.165 8.617 9.050 38,384 +0.32(+3.67%)
Jan 04, 2018 8.883 9.055 8.730 8.730 78,648 -0.20(-2.18%)
Jan 03, 2018 9.125 9.185 8.925 8.925 22,792 -0.14(-1.60%)
Jan 02, 2018 8.700 9.290 8.700 9.070 43,868 +0.46(+5.37%)
Dec 29, 2017 8.607 8.607 8.607 0 -0.29(-3.23%)
Dec 28, 2017 9.213 9.225 8.895 8.895 29,880 -0.33(-3.58%)
Dec 27, 2017 9.262 9.137 9.158 9.225 21,900 +0.09(+0.96%)
Dec 26, 2017 9.207 9.322 8.812 9.137 45,524 -0.06(-0.63%)
Dec 22, 2017 8.828 9.467 8.750 9.195 126,680 +0.25(+2.82%)
Dec 21, 2017 9.155 9.172 8.855 8.943 95,504 -0.22(-2.40%)
Dec 20, 2017 9.265 9.265 9.125 9.162 21,772 -0.03(-0.30%)
Dec 19, 2017 9.002 9.190 9.002 9.190 45,720 +0.12(+1.38%)
Dec 18, 2017 8.688 9.181 8.688 9.065 23,856 +0.38(+4.44%)
Dec 15, 2017 8.863 8.890 8.675 8.680 77,488 -0.32(-3.56%)
Dec 14, 2017 9.107 9.172 8.922 9.000 33,216 -0.11(-1.23%)
Dec 13, 2017 9.290 9.290 9.113 9.113 31,412 -0.28(-2.96%)
Dec 12, 2017 9.265 9.390 9.000 9.390 28,424 +0.13(+1.38%)
Dec 11, 2017 9.127 9.395 9.050 9.262 31,544 +0.12(+1.37%)
Dec 08, 2017 9.178 9.340 9.014 9.137 30,704 -0.05(-0.54%)
Dec 07, 2017 9.065 9.268 8.860 9.188 40,484 +0.01(+0.11%)
Dec 06, 2017 9.450 9.450 8.990 9.178 29,196 -0.36(-3.80%)
Dec 05, 2017 9.043 9.547 8.910 9.540 60,900 +0.50(+5.53%)
Dec 04, 2017 9.457 9.457 8.977 9.040 136,776 -0.42(-4.44%)
Dec 01, 2017 9.350 9.460 8.967 9.460 66,468 +0.16(+1.67%)
Nov 30, 2017 9.335 9.500 9.258 9.305 67,680 +0.01(+0.08%)
Nov 29, 2017 9.550 9.550 8.965 9.297 87,524 -0.25(-2.60%)
Nov 28, 2017 9.320 9.545 8.872 9.545 60,008 +0.25(+2.64%)
Nov 27, 2017 9.490 9.690 8.973 9.300 97,808 -0.43(-4.42%)
Nov 24, 2017 9.600 9.775 9.453 9.730 40,456 +0.18(+1.88%)
Nov 22, 2017 9.560 9.875 9.325 9.550 63,516 +0.06(+0.63%)
Nov 21, 2017 9.250 9.925 9.250 9.490 96,732 +0.24(+2.59%)
Nov 20, 2017 8.463 9.357 8.463 9.250 120,708 +0.81(+9.60%)
Nov 17, 2017 8.693 9.037 8.370 8.440 65,264 -0.23(-2.65%)
Nov 16, 2017 8.418 8.946 7.638 8.670 63,828 +0.38(+4.62%)
Nov 15, 2017 8.953 10.46 8.125 8.287 105,972 -0.70(-7.81%)
Nov 14, 2017 9.435 9.819 8.803 8.990 56,640 -0.49(-5.19%)
Nov 13, 2017 8.820 10.80 8.820 9.482 292,740 +0.77(+8.87%)
Nov 10, 2017 8.090 9.088 8.036 8.710 90,132 +0.59(+7.27%)
Nov 09, 2017 8.365 8.485 7.799 8.120 118,984 -0.33(-3.88%)
Nov 08, 2017 7.425 8.447 7.425 8.447 153,652 +1.06(+14.35%)
Nov 07, 2017 7.400 7.423 7.350 7.388 128,048 -0.02(-0.30%)
Nov 06, 2017 7.407 7.425 7.359 7.410 77,128 +0.04(+0.47%)
Nov 03, 2017 7.360 7.412 7.350 7.375 22,252 +0.00(+0.00%)
Nov 02, 2017 7.352 7.412 7.352 7.375 44,852 -0.04(-0.47%)
Nov 01, 2017 7.367 7.420 7.290 7.410 36,736 +0.09(+1.26%)
Oct 31, 2017 7.350 7.397 7.285 7.317 61,656 +0.04(+0.55%)
Oct 30, 2017 7.407 7.433 7.263 7.277 71,932 -0.13(-1.75%)
Oct 27, 2017 7.385 7.450 7.367 7.407 56,296 -0.02(-0.24%)
Oct 26, 2017 7.255 7.425 7.255 7.425 96,996 +0.20(+2.80%)
Oct 25, 2017 7.175 7.287 7.125 7.223 48,196 +0.03(+0.38%)
Oct 24, 2017 7.000 7.250 7.000 7.195 113,200 +0.20(+2.90%)
Oct 23, 2017 7.003 7.062 6.963 6.992 96,656 -0.04(-0.50%)
Oct 20, 2017 7.000 7.077 6.990 7.027 35,240 +0.04(+0.57%)
Oct 19, 2017 7.000 7.053 6.975 6.987 49,132 -0.01(-0.18%)
Oct 18, 2017 7.027 7.070 6.978 7.000 52,564 +0.01(+0.14%)
Oct 17, 2017 7.000 7.055 6.973 6.990 51,576 +0.02(+0.32%)
Oct 16, 2017 7.027 7.050 6.965 6.968 106,104 -0.06(-0.85%)
Oct 13, 2017 7.062 7.107 7.006 7.027 75,776 -0.03(-0.39%)
Oct 12, 2017 6.925 7.138 6.925 7.055 77,848 +0.12(+1.77%)
Oct 11, 2017 6.930 6.997 6.875 6.933 158,260 -0.08(-1.18%)
Oct 10, 2017 6.175 7.157 6.162 7.015 411,884 +0.88(+14.25%)
Oct 09, 2017 5.950 6.140 5.851 6.140 12,416 +0.20(+3.41%)
Oct 06, 2017 5.997 5.997 5.938 5.938 4,528 +0.00(+0.04%)
Oct 05, 2017 5.975 5.975 5.840 5.935 23,136 -0.05(-0.79%)
Oct 04, 2017 6.040 6.075 5.907 5.982 43,416 -0.03(-0.42%)
Oct 03, 2017 5.861 6.090 5.861 6.008 21,096 -0.05(-0.78%)
Oct 02, 2017 6.030 6.060 5.772 6.055 19,180 +0.07(+1.21%)
Sep 29, 2017 5.787 6.077 5.787 5.982 73,644 +0.23(+4.04%)
Sep 28, 2017 5.763 5.798 5.728 5.750 29,832 -0.01(-0.22%)
Sep 27, 2017 5.553 5.768 5.532 5.763 50,452 +0.23(+4.06%)
Sep 26, 2017 5.652 5.652 5.468 5.537 42,700 +0.23(+4.38%)
Sep 25, 2017 5.317 5.400 5.230 5.305 26,456 +0.01(+0.24%)
Sep 22, 2017 5.365 5.365 5.263 5.293 50,816 -0.07(-1.40%)
Sep 21, 2017 5.312 5.567 5.270 5.367 83,716 -0.06(-1.06%)
Sep 20, 2017 5.096 5.527 5.096 5.425 86,684 +0.21(+4.13%)
Sep 19, 2017 5.260 5.350 5.003 5.210 37,304 -0.07(-1.28%)
Sep 18, 2017 5.250 5.460 5.214 5.277 57,696 +0.05(+0.91%)
Sep 15, 2017 5.010 5.230 5.010 5.230 112,264 +0.23(+4.55%)
Sep 14, 2017 4.992 5.136 4.938 5.003 212,076 -0.02(-0.42%)
Sep 13, 2017 5.195 5.195 4.988 5.024 15,848 -0.11(-2.17%)
Sep 12, 2017 4.825 5.262 4.825 5.135 52,116 +0.19(+3.89%)
Sep 11, 2017 5.053 5.080 4.888 4.942 32,496 -0.04(-0.70%)
Sep 08, 2017 4.935 5.037 4.935 4.978 8,948 +0.02(+0.45%)
Sep 07, 2017 4.832 5.000 4.815 4.955 27,244 -0.00(-0.05%)
Sep 06, 2017 5.075 5.075 4.952 4.957 15,728 -0.10(-1.88%)
Sep 05, 2017 5.103 5.103 4.915 5.053 10,168 -0.05(-0.93%)
Sep 01, 2017 4.933 5.195 4.930 5.100 62,304 +0.16(+3.24%)
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%)
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.