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, 2008 1.724 1.810 1.689 1.810 23,553 +0.07(+3.95%)
Oct 30, 2008 1.849 1.849 1.668 1.741 594,969 -0.05(-3.02%)
Oct 29, 2008 1.906 1.918 1.795 1.795 6,584 -0.03(-1.60%)
Oct 28, 2008 1.844 1.844 1.806 1.824 3,242 +0.02(+1.27%)
Oct 27, 2008 1.900 1.900 1.774 1.802 17,068 -0.08(-4.00%)
Oct 24, 2008 1.902 1.902 1.824 1.877 27,816 +0.05(+2.74%)
Oct 23, 2008 2.035 2.035 1.824 1.827 38,171 -0.22(-10.61%)
Oct 22, 2008 2.077 2.077 2.041 2.043 60,980 -0.03(-1.31%)
Oct 21, 2008 2.087 2.087 2.058 2.070 70,088 -0.01(-0.70%)
Oct 20, 2008 2.060 2.085 2.054 2.085 66,855 +0.00(+0.20%)
Oct 17, 2008 2.039 2.089 2.039 2.081 179,940 +0.00(+0.10%)
Oct 16, 2008 2.091 2.096 2.054 2.079 70,572 -0.01(-0.30%)
Oct 15, 2008 2.108 2.118 2.083 2.085 109,132 -0.01(-0.70%)
Oct 14, 2008 2.141 2.310 2.093 2.100 92,082 +0.05(+2.44%)
Oct 13, 2008 1.908 2.050 1.908 2.050 60,045 +0.17(+9.10%)
Oct 10, 2008 2.087 2.087 1.852 1.879 61,853 -0.21(-10.08%)
Oct 09, 2008 2.083 2.098 2.027 2.089 63,786 -0.01(-0.60%)
Oct 08, 2008 2.129 2.131 2.085 2.102 87,819 -0.02(-0.98%)
Oct 07, 2008 2.077 2.137 2.075 2.123 13,428 +0.06(+2.83%)
Oct 06, 2008 2.129 2.129 2.035 2.064 21,927 -0.06(-3.04%)
Oct 03, 2008 2.091 2.150 2.091 2.129 10,071 +0.03(+1.39%)
Oct 02, 2008 2.135 2.135 2.085 2.100 5,755 -0.13(-5.80%)
Oct 01, 2008 2.262 2.286 2.212 2.229 19,131 -0.04(-1.84%)
Sep 30, 2008 2.415 2.415 2.262 2.271 39,274 -0.03(-1.09%)
Sep 29, 2008 2.352 2.592 2.294 2.296 38,693 -0.01(-0.45%)
Sep 26, 2008 2.302 2.306 2.294 2.306 21,020 -0.05(-2.12%)
Sep 25, 2008 2.437 2.437 2.298 2.356 58,482 -0.10(-3.91%)
Sep 24, 2008 2.454 2.475 2.449 2.452 60,846 -0.05(-2.00%)
Sep 23, 2008 2.467 2.502 2.467 2.502 1,083 -0.01(-0.33%)
Sep 22, 2008 2.523 2.525 2.508 2.510 5,755 -0.10(-3.68%)
Sep 19, 2008 2.567 2.663 2.533 2.606 29,303 +0.16(+6.70%)
Sep 18, 2008 2.565 2.728 2.433 2.443 55,249 -0.12(-4.83%)
Sep 17, 2008 2.688 2.688 2.517 2.567 94,797 -0.11(-4.13%)
Sep 16, 2008 2.642 2.713 2.642 2.677 13,356 -0.01(-0.23%)
Sep 15, 2008 2.952 2.952 2.679 2.683 28,468 -0.22(-7.61%)
Sep 12, 2008 2.894 2.942 2.888 2.905 23,989 -0.05(-1.62%)
Sep 11, 2008 3.117 3.117 2.952 2.952 23,917 -0.09(-3.01%)
Sep 10, 2008 3.092 3.138 3.011 3.044 16,306 -0.09(-2.73%)
Sep 09, 2008 3.224 3.251 3.075 3.130 63,522 -0.10(-3.22%)
Sep 08, 2008 3.182 3.299 3.028 3.234 45,561 +0.02(+0.65%)
Sep 05, 2008 3.021 3.251 3.021 3.213 19,183 +0.11(+3.49%)
Sep 04, 2008 3.134 3.134 3.069 3.105 34,315 -0.14(-4.34%)
Sep 03, 2008 3.194 3.245 3.128 3.245 11,683 +0.14(+4.67%)
Sep 02, 2008 3.128 3.128 3.101 3.101 9,150 +0.03(+0.95%)
Aug 29, 2008 3.046 3.071 3.046 3.071 2,666 -0.05(-1.54%)
Aug 28, 2008 3.055 3.230 3.055 3.119 21,855 +0.06(+1.84%)
Aug 27, 2008 3.036 3.221 3.036 3.063 2,292 -0.09(-2.97%)
Aug 26, 2008 3.121 3.157 3.121 3.157 3,606 +0.06(+2.09%)
Aug 25, 2008 3.086 3.115 3.086 3.092 2,877 +0.03(+1.03%)
Aug 22, 2008 3.130 3.169 3.025 3.061 86,260 -0.08(-2.59%)
Aug 21, 2008 3.146 3.263 3.142 3.142 23,020 -0.09(-2.84%)
Aug 20, 2008 3.211 3.234 3.182 3.234 5,827 -0.00(-0.11%)
Aug 19, 2008 3.244 3.274 3.213 3.238 5,275 +0.07(+2.09%)
Aug 18, 2008 3.151 3.211 3.128 3.171 25,418 +0.08(+2.56%)
Aug 15, 2008 2.982 3.171 2.982 3.092 86,092 +0.15(+5.03%)
Aug 14, 2008 2.861 2.957 2.854 2.944 80,073 +0.02(+0.78%)
Aug 13, 2008 2.973 2.994 2.879 2.921 56,880 -0.03(-1.13%)
Aug 12, 2008 2.965 3.023 2.955 2.955 49,556 -0.07(-2.28%)
Aug 11, 2008 2.900 3.038 2.900 3.023 50,228 +0.11(+3.94%)
Aug 08, 2008 2.798 2.919 2.744 2.909 70,217 +0.11(+4.03%)
Aug 07, 2008 2.738 2.800 2.719 2.796 35,327 -0.00(-0.15%)
Aug 06, 2008 2.792 2.815 2.738 2.800 9,591 +0.03(+1.05%)
Aug 05, 2008 2.740 2.781 2.740 2.771 14,867 -0.00(-0.15%)
Aug 04, 2008 2.763 2.775 2.754 2.775 3,879 -0.08(-2.70%)
Aug 01, 2008 2.734 2.854 2.730 2.852 23,999 +0.07(+2.55%)
Jul 31, 2008 2.704 2.781 2.702 2.781 22,646 +0.08(+3.09%)
Jul 30, 2008 2.552 2.700 2.552 2.698 56,060 +0.12(+4.52%)
Jul 29, 2008 2.581 2.598 2.525 2.581 6,234 +0.01(+0.41%)
Jul 28, 2008 2.552 2.606 2.546 2.571 15,284 +0.02(+0.65%)
Jul 25, 2008 2.479 2.554 2.469 2.554 40,660 +0.04(+1.58%)
Jul 24, 2008 2.502 2.525 2.487 2.515 5,947 -0.06(-2.27%)
Jul 23, 2008 2.535 2.573 2.477 2.573 10,071 +0.07(+2.83%)
Jul 22, 2008 2.431 2.502 2.410 2.502 67,311 +0.00(+0.00%)
Jul 21, 2008 2.475 2.513 2.475 2.502 10,551 -0.02(-0.91%)
Jul 18, 2008 2.492 2.538 2.433 2.525 15,826 +0.02(+0.92%)
Jul 17, 2008 2.567 2.573 2.425 2.502 64,309 -0.02(-0.83%)
Jul 16, 2008 2.377 2.567 2.377 2.523 64,083 +0.15(+6.23%)
Jul 15, 2008 2.377 2.389 2.296 2.375 23,361 -0.02(-0.96%)
Jul 14, 2008 2.389 2.398 2.356 2.398 16,915 +0.05(+2.22%)
Jul 11, 2008 2.346 2.385 2.308 2.346 54,194 +0.02(+0.72%)
Jul 10, 2008 2.296 2.389 2.296 2.329 76,260 +0.07(+3.23%)
Jul 09, 2008 2.185 2.256 2.179 2.256 18,996 +0.05(+2.46%)
Jul 08, 2008 2.189 2.202 2.129 2.202 20,478 +0.01(+0.57%)
Jul 07, 2008 2.200 2.214 2.156 2.189 32,401 -0.00(-0.19%)
Jul 04, 2008 2.135 2.194 2.048 2.194 27,317 +0.00(+0.00%)
Jul 03, 2008 2.135 2.194 2.048 2.194 27,317 +0.10(+4.78%)
Jul 02, 2008 2.235 2.244 2.089 2.093 51,580 -0.11(-5.19%)
Jul 01, 2008 2.166 2.256 2.091 2.208 31,499 -0.01(-0.56%)
Jun 30, 2008 1.981 2.221 1.922 2.221 189,599 +0.25(+12.46%)
Jun 27, 2008 2.116 2.121 1.943 1.975 110,134 -0.15(-7.07%)
Jun 26, 2008 2.189 2.231 2.123 2.125 17,150 -0.07(-3.20%)
Jun 25, 2008 2.227 2.403 2.189 2.195 163,394 -0.04(-1.98%)
Jun 24, 2008 2.196 2.256 2.191 2.239 21,274 +0.05(+2.29%)
Jun 23, 2008 2.398 2.398 2.164 2.189 55,153 -0.23(-9.64%)
Jun 20, 2008 2.398 2.494 2.342 2.423 39,111 +0.03(+1.04%)
Jun 19, 2008 2.323 2.398 2.323 2.398 163,470 +0.05(+2.04%)
Jun 18, 2008 2.260 2.440 2.187 2.350 191,196 +0.21(+9.95%)
Jun 17, 2008 2.143 2.185 2.106 2.137 165,221 +0.04(+1.89%)
Jun 16, 2008 2.177 2.181 2.091 2.098 228,648 -0.17(-7.54%)
Jun 13, 2008 2.312 2.314 2.137 2.269 90,955 +0.00(+0.18%)
Jun 12, 2008 2.294 2.331 2.219 2.264 71,685 +0.02(+1.02%)
Jun 11, 2008 2.319 2.360 2.223 2.241 125,179 -0.05(-2.27%)
Jun 10, 2008 2.410 2.446 2.294 2.294 230,801 -0.16(-6.38%)
Jun 09, 2008 2.622 2.622 2.314 2.450 179,705 -0.16(-6.30%)
Jun 06, 2008 2.921 2.959 2.523 2.615 206,581 -0.32(-10.81%)
Jun 05, 2008 2.867 2.944 2.842 2.932 76,280 +0.04(+1.37%)
Jun 04, 2008 2.930 3.032 2.850 2.892 105,209 -0.12(-3.95%)
Jun 03, 2008 3.055 3.055 2.944 3.011 30,392 -0.02(-0.55%)
Jun 02, 2008 3.086 3.086 2.921 3.028 126,273 -0.03(-0.95%)
May 30, 2008 3.159 3.167 3.057 3.057 162,113 -0.07(-2.27%)
May 29, 2008 3.111 3.303 3.059 3.128 93,396 -0.08(-2.60%)
May 28, 2008 3.151 3.257 3.101 3.211 116,158 +0.09(+2.87%)
May 27, 2008 3.069 3.128 3.061 3.121 9,112 +0.03(+1.08%)
May 26, 2008 3.165 3.165 3.017 3.088 12,949 +0.00(+0.00%)
May 23, 2008 3.165 3.165 3.017 3.088 12,949 -0.02(-0.74%)
May 22, 2008 3.071 3.322 3.071 3.111 84,893 +0.00(+0.13%)
May 21, 2008 3.219 3.294 3.107 3.107 48,918 -0.06(-1.78%)
May 20, 2008 3.161 3.311 3.115 3.163 64,218 -0.05(-1.49%)
May 19, 2008 3.401 3.401 3.194 3.211 106,197 -0.16(-4.70%)
May 16, 2008 3.267 3.407 3.236 3.369 40,708 +0.09(+2.60%)
May 15, 2008 3.219 3.524 3.176 3.284 146,473 +0.16(+5.00%)
May 14, 2008 3.126 3.238 3.067 3.128 107,971 -0.01(-0.33%)
May 13, 2008 3.184 3.184 3.082 3.138 35,667 +0.02(+0.67%)
May 12, 2008 3.005 3.161 2.984 3.117 19,984 +0.09(+2.96%)
May 09, 2008 3.080 3.084 2.994 3.028 16,546 -0.11(-3.39%)
May 08, 2008 3.069 3.134 3.025 3.134 48,444 +0.03(+0.87%)
May 07, 2008 3.123 3.142 3.090 3.107 24,449 -0.06(-1.97%)
May 06, 2008 3.098 3.169 3.038 3.169 27,984 +0.09(+2.98%)
May 05, 2008 3.000 3.130 3.000 3.078 71,484 +0.03(+1.10%)
May 02, 2008 3.036 3.050 3.036 3.044 6,714 +0.01(+0.34%)
May 01, 2008 2.994 3.071 2.961 3.034 162,693 +0.06(+2.11%)
Apr 30, 2008 2.994 3.073 2.971 2.971 30,818 -0.13(-4.30%)
Apr 29, 2008 3.123 3.132 3.098 3.105 4,795 -0.02(-0.73%)
Apr 28, 2008 3.144 3.157 3.111 3.128 24,708 +0.02(+0.74%)
Apr 25, 2008 3.113 3.136 3.090 3.105 29,840 +0.01(+0.40%)
Apr 24, 2008 3.109 3.155 3.046 3.092 9,831 -0.06(-2.05%)
Apr 23, 2008 3.178 3.240 3.151 3.157 27,471 -0.07(-2.20%)
Apr 22, 2008 3.136 3.232 3.136 3.228 48,803 +0.02(+0.72%)
Apr 21, 2008 3.319 3.319 3.121 3.205 22,646 -0.08(-2.47%)
Apr 18, 2008 3.159 3.292 3.094 3.286 67,723 +0.06(+1.94%)
Apr 17, 2008 3.165 3.253 3.138 3.224 48,544 +0.09(+2.86%)
Apr 16, 2008 3.138 3.196 3.005 3.134 35,754 -0.05(-1.44%)
Apr 15, 2008 3.050 3.271 3.005 3.180 38,785 +0.05(+1.53%)
Apr 14, 2008 3.146 3.163 3.109 3.132 14,699 +0.06(+1.83%)
Apr 11, 2008 3.117 3.143 3.075 3.075 72,898 -0.03(-0.81%)
Apr 10, 2008 3.090 3.109 3.040 3.101 14,867 -0.00(-0.07%)
Apr 09, 2008 3.119 3.236 3.103 3.103 64,409 -0.15(-4.49%)
Apr 08, 2008 3.203 3.249 3.180 3.249 11,510 -0.07(-2.20%)
Apr 07, 2008 3.159 3.330 3.159 3.322 32,531 +0.13(+4.05%)
Apr 04, 2008 3.257 3.257 3.128 3.192 17,265 +0.06(+2.07%)
Apr 03, 2008 3.357 3.357 3.096 3.128 62,870 -0.30(-8.70%)
Apr 02, 2008 3.334 3.426 3.323 3.426 9,404 -0.01(-0.18%)
Apr 01, 2008 3.328 3.438 3.307 3.432 34,132 +0.16(+4.91%)
Mar 31, 2008 3.234 3.322 3.092 3.271 22,809 -0.01(-0.38%)
Mar 28, 2008 3.286 3.295 3.257 3.284 14,157 -0.00(-0.06%)
Mar 27, 2008 3.305 3.305 3.211 3.286 22,459 -0.05(-1.38%)
Mar 26, 2008 3.190 3.355 3.190 3.332 58,990 +0.07(+2.24%)
Mar 25, 2008 3.096 3.274 3.071 3.259 34,367 +0.17(+5.61%)
Mar 24, 2008 2.959 3.142 2.959 3.086 188,059 -0.17(-5.13%)
Mar 21, 2008 3.088 3.267 3.088 3.253 42,684 +0.00(+0.00%)
Mar 20, 2008 3.088 3.267 3.088 3.253 42,684 +0.17(+5.48%)
Mar 19, 2008 2.963 3.084 2.952 3.084 41,739 +0.12(+4.15%)
Mar 18, 2008 3.019 3.065 2.952 2.961 77,253 -0.05(-1.53%)
Mar 17, 2008 2.973 3.017 2.973 3.007 7,673 +0.01(+0.28%)
Mar 14, 2008 3.005 3.038 2.998 2.998 8,239 +0.03(+1.05%)
Mar 13, 2008 3.065 3.065 2.921 2.967 55,201 -0.13(-4.17%)
Mar 12, 2008 3.063 3.128 3.046 3.096 48,655 +0.02(+0.75%)
Mar 11, 2008 3.025 3.082 3.015 3.073 133,121 +0.15(+5.21%)
Mar 10, 2008 3.086 3.086 2.882 2.921 231,444 -0.15(-4.82%)
Mar 07, 2008 3.094 3.146 3.067 3.069 20,622 +0.00(+0.14%)
Mar 06, 2008 3.000 3.155 3.000 3.065 78,601 +0.04(+1.38%)
Mar 05, 2008 3.132 3.238 3.023 3.023 114,312 +0.01(+0.42%)
Mar 04, 2008 2.967 3.055 2.955 3.011 149,951 +0.04(+1.19%)
Mar 03, 2008 3.030 3.059 2.959 2.975 116,364 -0.05(-1.59%)
Feb 29, 2008 3.221 3.221 3.023 3.023 212,466 -0.17(-5.41%)
Feb 28, 2008 3.299 3.315 3.128 3.196 93,948 +0.04(+1.12%)
Feb 27, 2008 3.182 3.199 3.161 3.161 127,098 -0.05(-1.49%)
Feb 26, 2008 3.096 3.209 3.075 3.209 39,902 +0.08(+2.40%)
Feb 25, 2008 3.088 3.134 3.036 3.134 25,898 +0.11(+3.51%)
Feb 22, 2008 3.146 3.203 3.005 3.028 280,516 -0.13(-4.16%)
Feb 21, 2008 3.138 3.203 3.117 3.159 70,064 +0.06(+2.02%)
Feb 20, 2008 3.063 3.138 3.030 3.096 48,468 +0.02(+0.75%)
Feb 19, 2008 3.036 3.128 3.005 3.073 74,985 +0.01(+0.41%)
Feb 18, 2008 3.069 3.090 2.940 3.061 113,813 +0.00(+0.00%)
Feb 15, 2008 3.069 3.090 2.940 3.061 113,813 -0.01(-0.47%)
Feb 14, 2008 3.075 3.119 3.021 3.075 49,878 +0.03(+0.89%)
Feb 13, 2008 3.063 3.084 3.021 3.048 68,381 -0.00(-0.14%)
Feb 12, 2008 3.007 3.071 2.930 3.053 59,009 -0.04(-1.21%)
Feb 11, 2008 3.144 3.144 2.900 3.090 127,251 -0.04(-1.27%)
Feb 08, 2008 3.159 3.201 3.130 3.130 52,448 -0.07(-2.28%)
Feb 07, 2008 3.253 3.253 3.111 3.203 61,796 -0.01(-0.45%)
Feb 06, 2008 3.290 3.399 3.130 3.217 69,047 -0.12(-3.56%)
Feb 05, 2008 3.322 3.384 3.282 3.336 16,785 +0.05(+1.59%)
Feb 04, 2008 3.280 3.309 3.234 3.284 61,254 -0.12(-3.49%)
Feb 01, 2008 3.263 3.422 3.263 3.403 51,091 +0.17(+5.15%)
Jan 31, 2008 3.161 3.299 3.161 3.236 291,753 +0.00(+0.06%)
Jan 30, 2008 3.217 3.255 3.176 3.234 9,591 +0.06(+1.84%)
Jan 29, 2008 3.155 3.317 3.140 3.176 63,465 -0.06(-1.99%)
Jan 28, 2008 3.017 3.246 3.017 3.240 241,659 +0.08(+2.44%)
Jan 25, 2008 3.219 3.288 3.130 3.163 80,486 -0.02(-0.58%)
Jan 24, 2008 3.251 3.290 3.182 3.182 58,640 -0.08(-2.44%)
Jan 23, 2008 3.219 3.284 3.138 3.261 43,940 +0.03(+1.03%)
Jan 22, 2008 3.215 3.271 3.078 3.228 51,796 -0.07(-2.21%)
Jan 21, 2008 3.447 3.513 3.209 3.301 58,870 +0.00(+0.00%)
Jan 18, 2008 3.447 3.513 3.209 3.301 58,870 -0.04(-1.06%)
Jan 17, 2008 3.445 3.476 3.299 3.336 47,959 -0.11(-3.32%)
Jan 16, 2008 3.232 3.495 3.180 3.451 224,279 +0.20(+6.23%)
Jan 15, 2008 3.136 3.267 3.078 3.249 49,873 +0.06(+1.76%)
Jan 14, 2008 3.207 3.274 3.103 3.192 41,245 +0.10(+3.38%)
Jan 11, 2008 3.280 3.328 3.028 3.088 57,139 -0.16(-4.94%)
Jan 10, 2008 3.319 3.322 3.138 3.249 51,940 -0.01(-0.32%)
Jan 09, 2008 3.315 3.315 3.184 3.259 37,408 +0.09(+2.96%)
Jan 08, 2008 3.146 3.313 3.126 3.165 85,142 +0.02(+0.53%)
Jan 07, 2008 2.884 3.282 2.884 3.148 272,900 +0.23(+7.93%)
Jan 04, 2008 2.990 3.021 2.909 2.917 77,507 -0.10(-3.45%)
Jan 03, 2008 3.121 3.130 3.011 3.021 103,593 -0.11(-3.53%)
Jan 02, 2008 3.209 3.334 3.092 3.132 170,199 -0.11(-3.35%)
Jan 01, 2008 3.278 3.347 3.199 3.240 0 +0.00(+0.00%)
Dec 31, 2007 3.278 3.347 3.199 3.240 72,208 -0.06(-1.71%)
Dec 28, 2007 3.311 3.311 3.199 3.297 37,658 -0.02(-0.57%)
Dec 27, 2007 3.276 3.336 3.242 3.315 52,640 +0.02(+0.70%)
Dec 26, 2007 3.326 3.340 3.180 3.292 51,935 -0.01(-0.25%)
Dec 24, 2007 3.324 3.342 3.301 3.301 28,416 -0.01(-0.44%)
Dec 21, 2007 3.292 3.336 3.186 3.315 110,130 +0.04(+1.27%)
Dec 20, 2007 3.263 3.313 3.128 3.274 110,811 +0.05(+1.68%)
Dec 19, 2007 3.232 3.353 3.138 3.219 68,342 -0.01(-0.26%)
Dec 18, 2007 3.267 3.386 3.219 3.228 986,201 -0.00(-0.13%)
Dec 17, 2007 3.399 3.503 3.232 3.232 67,325 -0.19(-5.55%)
Dec 14, 2007 3.372 3.538 3.322 3.422 504,407 +0.03(+0.92%)
Dec 13, 2007 3.297 3.409 3.257 3.390 44,094 +0.06(+1.88%)
Dec 12, 2007 3.449 3.449 3.213 3.328 223,511 -0.07(-2.09%)
Dec 11, 2007 3.405 3.438 3.305 3.399 59,901 +0.02(+0.56%)
Dec 10, 2007 3.267 3.411 3.267 3.380 109,823 +0.10(+3.18%)
Dec 07, 2007 3.240 3.301 3.115 3.276 135,078 +0.03(+1.03%)
Dec 06, 2007 3.224 3.305 3.207 3.242 253,467 +0.04(+1.30%)
Dec 05, 2007 3.128 3.213 3.115 3.201 685,359 +0.07(+2.33%)
Dec 04, 2007 3.188 3.188 3.109 3.128 216,173 +0.02(+0.67%)
Dec 03, 2007 3.090 3.242 3.090 3.107 319,412 -0.02(-0.67%)
Nov 30, 2007 3.188 3.265 3.115 3.128 154,344 -0.04(-1.25%)
Nov 29, 2007 2.986 3.213 2.948 3.167 185,398 +0.17(+5.56%)
Nov 28, 2007 3.075 3.226 3.000 3.000 257,966 -0.11(-3.55%)
Nov 27, 2007 3.025 3.178 2.880 3.111 210,006 +0.09(+2.90%)
Nov 26, 2007 3.013 3.078 2.880 3.023 128,551 +0.01(+0.21%)
Nov 23, 2007 2.936 3.075 2.888 3.017 33,715 +0.09(+2.99%)
Nov 21, 2007 2.961 2.961 2.877 2.930 340,581 -0.03(-0.85%)
Nov 20, 2007 3.028 3.028 2.955 2.955 209,152 -0.08(-2.61%)
Nov 19, 2007 3.053 3.055 2.963 3.034 62,755 -0.05(-1.49%)
Nov 16, 2007 3.069 3.226 2.971 3.080 125,285 +0.01(+0.41%)
Nov 15, 2007 3.101 3.103 3.013 3.067 183,719 -0.05(-1.54%)
Nov 14, 2007 3.113 3.134 3.096 3.115 156,013 +0.01(+0.40%)
Nov 13, 2007 3.071 3.355 2.988 3.103 364,935 +0.04(+1.36%)
Nov 12, 2007 3.090 3.173 3.034 3.061 693,196 -0.04(-1.14%)
Nov 09, 2007 3.017 3.255 3.017 3.096 841,089 +0.04(+1.37%)
Nov 08, 2007 3.180 3.372 3.011 3.055 138,848 -0.12(-3.81%)
Nov 07, 2007 3.263 3.265 3.157 3.176 165,461 -0.10(-3.12%)
Nov 06, 2007 3.317 3.338 3.278 3.278 72,097 -0.05(-1.38%)
Nov 05, 2007 3.261 3.332 3.255 3.324 888,066 +0.02(+0.57%)
Nov 02, 2007 3.259 3.334 3.259 3.305 465,123 +0.05(+1.54%)
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.