Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P A M Transport Sv (NQ: PTSI )

17.55 -0.12 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2007 3.424 3.576 3.228 3.255 183,714 -0.22(-6.30%)
Oct 31, 2007 3.397 3.509 3.336 3.474 69,925 +0.09(+2.71%)
Oct 30, 2007 3.442 3.449 3.370 3.382 185,791 -0.08(-2.41%)
Oct 29, 2007 3.484 3.520 3.392 3.465 472,341 -0.20(-5.57%)
Oct 26, 2007 3.649 3.697 3.488 3.670 100,720 +0.00(+0.11%)
Oct 25, 2007 3.805 3.805 3.651 3.666 100,432 -0.14(-3.62%)
Oct 24, 2007 3.728 3.897 3.726 3.803 80,020 +0.07(+1.84%)
Oct 23, 2007 3.616 3.753 3.616 3.734 37,279 +0.08(+2.17%)
Oct 22, 2007 3.668 3.676 3.540 3.655 57,072 -0.02(-0.45%)
Oct 19, 2007 3.684 3.720 3.663 3.672 70,644 -0.05(-1.40%)
Oct 18, 2007 3.774 3.774 3.714 3.724 53,235 -0.08(-2.03%)
Oct 17, 2007 3.826 3.826 3.793 3.801 56,088 +0.01(+0.33%)
Oct 16, 2007 3.805 3.816 3.755 3.789 82,476 -0.03(-0.66%)
Oct 15, 2007 3.803 3.841 3.791 3.814 84,481 +0.01(+0.38%)
Oct 12, 2007 3.799 3.809 3.764 3.799 31,370 -0.01(-0.16%)
Oct 11, 2007 3.770 3.805 3.751 3.805 65,119 +0.01(+0.38%)
Oct 10, 2007 3.768 3.812 3.732 3.791 72,515 +0.05(+1.23%)
Oct 09, 2007 3.734 3.774 3.734 3.745 138,910 -0.01(-0.17%)
Oct 08, 2007 3.724 3.764 3.724 3.751 105,386 +0.01(+0.33%)
Oct 05, 2007 3.768 3.772 3.711 3.739 167,240 -0.01(-0.33%)
Oct 04, 2007 3.732 3.753 3.707 3.751 88,528 +0.03(+0.84%)
Oct 03, 2007 3.757 3.757 3.670 3.720 174,957 -0.02(-0.61%)
Oct 02, 2007 3.741 3.753 3.676 3.743 204,169 -0.00(-0.11%)
Oct 01, 2007 3.728 3.759 3.711 3.747 43,844 -0.01(-0.17%)
Sep 28, 2007 3.734 3.772 3.695 3.753 77,056 +0.02(+0.56%)
Sep 27, 2007 3.705 3.736 3.674 3.732 85,123 +0.02(+0.56%)
Sep 26, 2007 3.751 3.778 3.682 3.711 75,771 -0.04(-1.00%)
Sep 25, 2007 3.724 3.749 3.693 3.749 73,579 -0.00(-0.06%)
Sep 24, 2007 3.716 3.768 3.697 3.751 53,949 +0.00(+0.06%)
Sep 21, 2007 3.832 3.843 3.711 3.749 62,798 -0.08(-2.12%)
Sep 20, 2007 3.670 3.859 3.670 3.830 72,400 -0.03(-0.70%)
Sep 19, 2007 3.857 3.882 3.832 3.857 98,312 +0.00(+0.05%)
Sep 18, 2007 3.699 3.857 3.691 3.855 91,943 +0.14(+3.88%)
Sep 17, 2007 3.805 3.805 3.711 3.711 95,224 -0.12(-3.10%)
Sep 14, 2007 3.759 3.830 3.741 3.830 76,596 +0.05(+1.21%)
Sep 13, 2007 3.749 3.807 3.747 3.784 57,278 +0.04(+1.11%)
Sep 12, 2007 3.859 3.859 3.741 3.743 65,460 -0.01(-0.17%)
Sep 11, 2007 3.845 3.845 3.736 3.749 114,240 +0.03(+0.90%)
Sep 10, 2007 3.764 3.797 3.705 3.716 108,974 -0.04(-1.11%)
Sep 07, 2007 3.684 3.766 3.684 3.757 159,341 +0.00(+0.11%)
Sep 06, 2007 3.774 3.780 3.686 3.753 66,453 -0.02(-0.50%)
Sep 05, 2007 3.826 3.853 3.720 3.772 81,052 -0.09(-2.37%)
Sep 04, 2007 3.878 3.960 3.853 3.864 78,227 -0.04(-0.96%)
Aug 31, 2007 3.826 3.991 3.722 3.901 374,129 +0.25(+6.85%)
Aug 30, 2007 3.689 3.824 3.651 3.651 228,686 -0.09(-2.29%)
Aug 29, 2007 3.636 3.774 3.636 3.736 113,573 +0.10(+2.63%)
Aug 28, 2007 3.845 3.878 3.634 3.641 162,622 -0.22(-5.62%)
Aug 27, 2007 3.801 3.932 3.774 3.857 219,415 +0.08(+2.04%)
Aug 24, 2007 3.680 3.816 3.680 3.780 122,086 +0.07(+1.97%)
Aug 23, 2007 3.834 3.845 3.703 3.707 99,713 -0.12(-3.05%)
Aug 22, 2007 3.820 3.901 3.784 3.824 111,151 +0.01(+0.38%)
Aug 21, 2007 3.841 3.849 3.751 3.809 79,598 +0.00(+0.05%)
Aug 20, 2007 3.895 3.905 3.761 3.807 116,580 -0.04(-1.08%)
Aug 17, 2007 3.855 3.972 3.757 3.849 240,340 +0.03(+0.76%)
Aug 16, 2007 3.787 3.822 3.732 3.820 169,350 +0.05(+1.27%)
Aug 15, 2007 3.770 3.882 3.764 3.772 132,114 -0.05(-1.42%)
Aug 14, 2007 3.880 3.962 3.774 3.826 254,057 -0.03(-0.65%)
Aug 13, 2007 3.849 4.026 3.772 3.851 500,608 -0.02(-0.43%)
Aug 10, 2007 3.905 4.018 3.859 3.868 395,505 -0.07(-1.85%)
Aug 09, 2007 3.980 3.999 3.855 3.941 481,492 -0.04(-1.00%)
Aug 08, 2007 3.795 4.016 3.651 3.980 787,787 +0.16(+4.15%)
Aug 07, 2007 3.743 3.857 3.734 3.822 240,105 +0.03(+0.88%)
Aug 06, 2007 3.709 3.807 3.666 3.789 224,619 +0.06(+1.62%)
Aug 03, 2007 3.709 3.824 3.691 3.728 250,407 -0.05(-1.43%)
Aug 02, 2007 3.782 3.889 3.761 3.782 188,832 -0.05(-1.26%)
Aug 01, 2007 3.830 3.851 3.768 3.830 215,679 -0.04(-1.12%)
Jul 31, 2007 3.907 3.924 3.857 3.874 273,505 +0.02(+0.43%)
Jul 30, 2007 3.859 3.932 3.791 3.857 435,220 -0.02(-0.43%)
Jul 27, 2007 3.887 4.018 3.853 3.874 519,332 +0.02(+0.60%)
Jul 26, 2007 3.857 3.916 3.774 3.851 815,695 -0.01(-0.22%)
Jul 25, 2007 3.850 3.887 3.812 3.859 742,024 -0.00(-0.11%)
Jul 24, 2007 3.866 3.937 3.832 3.864 595,516 -0.03(-0.64%)
Jul 23, 2007 3.855 3.907 3.826 3.889 839,545 +0.03(+0.87%)
Jul 20, 2007 3.855 3.895 3.820 3.855 162,056 -0.00(-0.11%)
Jul 19, 2007 3.857 3.928 3.831 3.859 167,983 +0.03(+0.71%)
Jul 18, 2007 3.818 3.876 3.782 3.832 293,844 -0.01(-0.33%)
Jul 17, 2007 3.826 3.866 3.807 3.845 146,780 +0.03(+0.65%)
Jul 16, 2007 3.834 3.847 3.772 3.820 427,230 -0.05(-1.19%)
Jul 13, 2007 3.820 3.870 3.814 3.866 43,787 +0.01(+0.22%)
Jul 12, 2007 3.764 3.857 3.764 3.857 593,382 +0.08(+2.10%)
Jul 11, 2007 3.766 3.793 3.766 3.778 299,969 +0.00(+0.00%)
Jul 10, 2007 3.826 3.845 3.770 3.778 239,199 -0.09(-2.32%)
Jul 09, 2007 3.780 3.868 3.778 3.868 234,902 +0.08(+2.20%)
Jul 06, 2007 3.780 3.793 3.739 3.784 240,618 +0.01(+0.28%)
Jul 05, 2007 3.755 3.782 3.741 3.774 299,038 -0.00(-0.06%)
Jul 03, 2007 3.753 3.789 3.742 3.776 377,803 +0.01(+0.33%)
Jul 02, 2007 3.778 3.812 3.753 3.764 487,400 -0.05(-1.26%)
Jun 29, 2007 3.834 3.893 3.778 3.812 656,032 -0.03(-0.76%)
Jun 28, 2007 3.828 3.843 3.780 3.841 516,800 -0.01(-0.16%)
Jun 27, 2007 3.843 3.903 3.816 3.847 618,700 -0.03(-0.65%)
Jun 26, 2007 3.780 3.922 3.780 3.872 819,004 +0.09(+2.48%)
Jun 25, 2007 4.028 4.070 3.768 3.778 1,142,684 -0.25(-6.16%)
Jun 22, 2007 4.037 4.072 3.918 4.026 3,334,441 -0.03(-0.72%)
Jun 21, 2007 3.874 4.066 3.874 4.055 200,865 +0.15(+3.95%)
Jun 20, 2007 4.003 4.045 3.878 3.901 246,033 -0.08(-2.04%)
Jun 19, 2007 4.118 4.118 3.972 3.982 233,084 -0.11(-2.60%)
Jun 18, 2007 4.128 4.131 4.043 4.089 377,443 -0.05(-1.21%)
Jun 15, 2007 4.118 4.149 3.939 4.139 488,710 +0.08(+1.85%)
Jun 14, 2007 4.135 4.135 4.047 4.064 152,512 -0.06(-1.47%)
Jun 13, 2007 4.015 4.212 3.997 4.124 352,504 +0.13(+3.24%)
Jun 12, 2007 3.868 4.014 3.868 3.995 353,943 +0.10(+2.46%)
Jun 11, 2007 3.837 3.955 3.797 3.899 264,522 +0.08(+1.96%)
Jun 08, 2007 3.805 3.862 3.759 3.824 227,808 +0.04(+1.10%)
Jun 07, 2007 3.780 3.824 3.753 3.782 369,976 -0.01(-0.22%)
Jun 06, 2007 3.778 3.795 3.757 3.791 134,728 -0.03(-0.71%)
Jun 05, 2007 3.864 3.880 3.749 3.818 212,552 -0.05(-1.29%)
Jun 04, 2007 3.893 3.962 3.829 3.868 180,424 -0.02(-0.48%)
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.