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 (%)
Mar 31, 2015 13.92 14.44 13.71 14.32 69,944 +0.39(+2.82%)
Mar 30, 2015 13.89 14.01 13.59 13.93 78,940 +0.29(+2.16%)
Mar 27, 2015 13.76 13.94 13.55 13.63 101,664 +0.09(+0.68%)
Mar 26, 2015 13.77 13.94 13.43 13.54 92,060 -0.25(-1.80%)
Mar 25, 2015 13.98 14.05 13.79 13.79 88,296 -0.22(-1.61%)
Mar 24, 2015 13.90 14.09 13.88 14.01 37,956 +0.24(+1.72%)
Mar 23, 2015 14.36 14.36 13.75 13.77 69,936 -0.56(-3.89%)
Mar 20, 2015 14.00 14.48 13.90 14.33 115,688 +0.44(+3.13%)
Mar 19, 2015 13.83 14.33 13.79 13.89 69,500 +0.02(+0.14%)
Mar 18, 2015 14.09 14.09 13.47 13.88 89,756 -0.12(-0.82%)
Mar 17, 2015 13.07 14.14 12.89 13.99 100,472 +0.80(+6.11%)
Mar 16, 2015 13.60 13.78 13.04 13.19 108,296 -0.39(-2.86%)
Mar 13, 2015 13.19 13.70 13.11 13.57 87,252 +0.26(+1.97%)
Mar 12, 2015 13.22 13.48 12.90 13.31 71,416 +0.09(+0.64%)
Mar 11, 2015 12.80 13.47 12.80 13.22 94,244 +0.49(+3.83%)
Mar 10, 2015 12.89 13.06 12.74 12.74 35,980 -0.35(-2.67%)
Mar 09, 2015 13.12 13.30 12.81 13.09 23,612 +0.13(+1.04%)
Mar 06, 2015 13.02 13.22 12.73 12.95 68,900 -0.10(-0.79%)
Mar 05, 2015 13.36 13.43 13.02 13.05 60,384 -0.08(-0.57%)
Mar 04, 2015 13.25 13.34 13.12 13.13 71,372 -0.17(-1.30%)
Mar 03, 2015 13.24 13.37 12.64 13.30 87,132 +0.16(+1.22%)
Mar 02, 2015 13.17 13.66 13.09 13.14 80,560 +0.03(+0.19%)
Feb 27, 2015 13.15 13.50 13.07 13.12 84,720 -0.03(-0.25%)
Feb 26, 2015 12.57 13.18 12.57 13.15 186,536 +0.62(+4.91%)
Feb 25, 2015 13.04 13.10 12.44 12.54 219,328 -0.65(-4.95%)
Feb 24, 2015 13.37 13.37 12.72 13.19 138,256 -0.30(-2.24%)
Feb 23, 2015 14.07 14.15 13.12 13.49 159,552 -0.59(-4.17%)
Feb 20, 2015 13.86 14.12 13.39 14.08 55,148 +0.13(+0.91%)
Feb 19, 2015 13.44 14.15 13.28 13.95 52,552 +0.06(+0.45%)
Feb 18, 2015 13.90 14.08 13.74 13.89 76,636 -0.21(-1.51%)
Feb 17, 2015 14.19 14.19 13.65 14.10 48,440 +0.08(+0.59%)
Feb 13, 2015 13.91 14.02 14.02 14.02 54,400 -0.01(-0.09%)
Feb 12, 2015 13.67 14.12 13.60 14.03 54,124 +0.20(+1.46%)
Feb 11, 2015 14.12 14.44 13.73 13.83 113,728 -0.34(-2.38%)
Feb 10, 2015 14.24 14.65 14.13 14.16 75,988 +0.10(+0.71%)
Feb 09, 2015 13.65 14.23 13.39 14.06 191,636 +0.25(+1.81%)
Feb 06, 2015 14.38 14.40 13.64 13.81 143,472 -0.49(-3.41%)
Feb 05, 2015 14.16 14.65 14.13 14.30 112,736 +0.19(+1.35%)
Feb 04, 2015 13.83 14.91 13.70 14.11 221,508 +0.14(+0.97%)
Feb 03, 2015 13.35 14.20 13.32 13.98 206,868 +0.67(+5.05%)
Feb 02, 2015 14.38 14.41 13.04 13.30 403,376 -1.17(-8.08%)
Jan 30, 2015 14.86 14.86 14.29 14.47 191,368 -0.35(-2.36%)
Jan 29, 2015 15.06 15.37 14.58 14.82 111,844 -0.24(-1.59%)
Jan 28, 2015 15.80 15.93 15.02 15.06 107,532 -0.57(-3.61%)
Jan 27, 2015 15.74 15.77 15.59 15.63 76,876 -0.14(-0.90%)
Jan 26, 2015 15.20 15.86 14.93 15.77 179,020 +0.64(+4.23%)
Jan 23, 2015 15.17 15.25 14.80 15.13 69,344 +0.17(+1.14%)
Jan 22, 2015 14.69 15.12 14.60 14.96 88,136 +0.37(+2.50%)
Jan 21, 2015 14.94 15.06 14.55 14.60 105,908 -0.18(-1.18%)
Jan 20, 2015 14.78 15.24 14.77 14.77 215,884 +0.10(+0.70%)
Jan 16, 2015 14.16 14.74 14.09 14.67 101,220 +0.45(+3.18%)
Jan 15, 2015 14.15 14.50 14.05 14.22 134,836 +0.14(+1.03%)
Jan 14, 2015 13.72 14.74 13.23 14.07 199,032 +0.36(+2.59%)
Jan 13, 2015 13.46 13.98 13.20 13.72 202,208 +0.45(+3.41%)
Jan 12, 2015 12.94 13.49 12.91 13.27 153,900 +0.33(+2.53%)
Jan 09, 2015 12.92 13.19 12.76 12.94 93,388 +0.13(+1.05%)
Jan 08, 2015 13.38 13.38 12.66 12.80 150,612 -0.40(-3.03%)
Jan 07, 2015 13.11 13.32 12.87 13.20 99,792 +0.25(+1.89%)
Jan 06, 2015 13.50 13.78 12.55 12.96 136,944 -0.49(-3.64%)
Jan 05, 2015 13.25 13.53 13.24 13.45 133,232 +0.21(+1.59%)
Jan 02, 2015 13.06 13.37 12.84 13.24 121,868 +0.28(+2.14%)
Dec 31, 2014 12.28 12.96 12.96 12.96 76,400 +0.58(+4.71%)
Dec 30, 2014 12.39 12.53 12.36 12.38 41,876 +0.06(+0.49%)
Dec 29, 2014 13.06 13.06 12.31 12.32 124,584 -0.65(-5.01%)
Dec 26, 2014 12.48 13.69 12.47 12.97 142,252 +0.49(+3.95%)
Dec 24, 2014 12.39 12.47 12.47 12.47 48,000 +0.21(+1.71%)
Dec 23, 2014 12.32 12.34 12.27 12.27 121,852 -0.05(-0.43%)
Dec 22, 2014 12.25 12.36 12.19 12.32 107,464 +0.16(+1.34%)
Dec 19, 2014 12.38 12.52 12.07 12.15 272,640 -0.32(-2.55%)
Dec 18, 2014 12.50 12.60 12.39 12.47 147,356 -0.03(-0.20%)
Dec 17, 2014 12.39 12.50 12.12 12.50 73,072 +0.06(+0.50%)
Dec 16, 2014 12.32 12.50 12.25 12.44 78,232 +0.01(+0.08%)
Dec 15, 2014 12.46 12.51 12.30 12.43 61,848 -0.01(-0.12%)
Dec 12, 2014 12.35 12.57 12.31 12.44 71,360 -0.06(-0.46%)
Dec 11, 2014 12.32 12.64 12.26 12.50 92,912 +0.30(+2.44%)
Dec 10, 2014 12.37 12.43 12.16 12.20 83,780 -0.25(-1.99%)
Dec 09, 2014 12.21 12.50 12.14 12.45 100,880 +0.18(+1.49%)
Dec 08, 2014 12.14 12.34 12.07 12.27 84,728 +0.12(+0.99%)
Dec 05, 2014 12.15 12.34 12.10 12.14 207,092 +0.07(+0.58%)
Dec 04, 2014 12.18 12.22 12.02 12.07 219,632 -0.08(-0.66%)
Dec 03, 2014 12.01 12.24 12.01 12.15 143,664 +0.11(+0.93%)
Dec 02, 2014 11.24 12.13 11.19 12.04 310,296 +0.90(+8.05%)
Dec 01, 2014 11.36 11.46 10.96 11.14 101,084 -0.21(-1.89%)
Nov 28, 2014 11.54 11.55 11.26 11.36 39,604 -0.03(-0.22%)
Nov 26, 2014 11.45 11.38 11.38 11.38 94,800 +0.07(+0.60%)
Nov 25, 2014 11.41 11.56 11.22 11.32 56,176 -0.06(-0.51%)
Nov 24, 2014 11.42 11.60 11.11 11.38 119,168 +0.07(+0.62%)
Nov 21, 2014 11.21 11.54 10.65 11.30 230,568 +0.21(+1.87%)
Nov 20, 2014 10.71 11.23 10.35 11.10 109,732 +0.35(+3.21%)
Nov 19, 2014 10.77 10.99 10.61 10.75 156,544 +0.00(+0.02%)
Nov 18, 2014 10.41 10.82 10.41 10.75 71,344 +0.27(+2.60%)
Nov 17, 2014 10.68 10.80 10.48 10.48 52,760 -0.19(-1.74%)
Nov 14, 2014 10.79 10.81 10.35 10.66 58,056 -0.19(-1.75%)
Nov 13, 2014 10.79 10.97 10.69 10.85 67,888 +0.01(+0.07%)
Nov 12, 2014 10.72 10.88 10.62 10.85 64,508 +0.08(+0.74%)
Nov 11, 2014 10.99 11.00 10.71 10.77 90,668 -0.15(-1.35%)
Nov 10, 2014 10.73 10.95 10.55 10.91 118,888 +0.20(+1.87%)
Nov 07, 2014 10.83 10.90 10.54 10.71 81,900 -0.04(-0.35%)
Nov 06, 2014 10.81 10.94 10.64 10.75 76,764 +0.00(+0.02%)
Nov 05, 2014 10.92 10.98 10.57 10.75 84,780 -0.02(-0.21%)
Nov 04, 2014 10.65 10.83 10.54 10.77 54,916 +0.08(+0.80%)
Nov 03, 2014 10.74 11.25 10.63 10.69 78,420 -0.06(-0.56%)
Oct 31, 2014 11.17 11.18 10.69 10.74 151,876 -0.21(-1.87%)
Oct 30, 2014 11.09 11.17 10.00 10.95 110,056 -0.26(-2.30%)
Oct 29, 2014 10.20 11.33 9.560 11.21 285,196 +1.07(+10.61%)
Oct 28, 2014 9.980 10.31 9.940 10.13 133,528 +0.20(+1.96%)
Oct 27, 2014 9.965 10.05 10.05 9.938 67,012 -0.11(-1.12%)
Oct 24, 2014 10.05 10.12 9.633 10.05 77,484 +0.07(+0.70%)
Oct 23, 2014 9.658 10.10 9.480 9.980 88,248 +0.48(+5.02%)
Oct 22, 2014 9.500 9.721 9.420 9.502 122,268 -0.05(-0.55%)
Oct 21, 2014 9.455 9.787 9.360 9.555 80,612 +0.14(+1.49%)
Oct 20, 2014 9.395 9.580 9.277 9.415 81,352 +0.00(+0.05%)
Oct 17, 2014 9.707 9.742 9.330 9.410 67,520 -0.16(-1.72%)
Oct 16, 2014 8.658 9.719 8.658 9.575 165,796 +0.73(+8.31%)
Oct 15, 2014 8.430 8.877 8.428 8.840 90,664 +0.18(+2.08%)
Oct 14, 2014 8.688 8.890 8.565 8.660 86,372 -0.03(-0.29%)
Oct 13, 2014 8.780 8.787 8.502 8.685 82,468 -0.17(-1.98%)
Oct 10, 2014 8.752 9.820 8.617 8.860 131,096 +0.08(+0.97%)
Oct 09, 2014 9.425 9.425 8.750 8.775 87,168 -0.24(-2.66%)
Oct 08, 2014 9.175 9.350 8.838 9.015 136,608 -0.10(-1.10%)
Oct 07, 2014 9.178 9.365 9.005 9.115 65,900 -0.07(-0.79%)
Oct 06, 2014 9.485 9.745 9.180 9.188 82,112 -0.18(-1.92%)
Oct 03, 2014 9.300 9.530 9.286 9.367 88,496 +0.15(+1.68%)
Oct 02, 2014 9.057 9.280 9.025 9.213 144,496 +0.15(+1.66%)
Oct 01, 2014 9.000 9.376 8.925 9.062 142,812 +0.00(+0.00%)
Sep 30, 2014 8.668 9.095 8.477 9.062 217,156 +0.44(+5.07%)
Sep 29, 2014 8.658 8.883 8.188 8.625 83,620 -0.19(-2.10%)
Sep 26, 2014 8.482 8.953 8.293 8.810 67,028 +0.33(+3.89%)
Sep 25, 2014 8.450 8.570 7.955 8.480 87,616 -0.17(-1.99%)
Sep 24, 2014 8.440 8.873 8.440 8.652 61,300 +0.20(+2.37%)
Sep 23, 2014 8.428 8.526 8.323 8.453 127,320 +0.03(+0.30%)
Sep 22, 2014 8.598 8.703 8.428 8.428 86,808 -0.24(-2.80%)
Sep 19, 2014 8.890 8.890 8.600 8.670 205,712 -0.20(-2.25%)
Sep 18, 2014 8.723 8.898 8.600 8.870 89,256 +0.12(+1.40%)
Sep 17, 2014 8.982 9.110 8.595 8.748 240,428 -0.21(-2.32%)
Sep 16, 2014 8.870 9.053 8.870 8.955 62,060 +0.03(+0.31%)
Sep 15, 2014 9.260 9.260 8.938 8.928 99,568 -0.25(-2.70%)
Sep 12, 2014 9.380 9.467 9.172 9.175 37,756 -0.23(-2.47%)
Sep 11, 2014 9.473 9.488 9.303 9.408 50,584 -0.08(-0.87%)
Sep 10, 2014 9.463 9.575 9.377 9.490 71,596 +0.20(+2.15%)
Sep 09, 2014 9.460 9.582 9.273 9.290 95,916 -0.21(-2.21%)
Sep 08, 2014 9.360 9.575 9.255 9.500 99,316 +0.06(+0.61%)
Sep 05, 2014 9.095 9.535 9.095 9.443 65,588 +0.32(+3.54%)
Sep 04, 2014 9.180 9.203 9.037 9.120 83,224 -0.07(-0.73%)
Sep 03, 2014 9.300 9.300 9.137 9.188 52,976 -0.12(-1.34%)
Sep 02, 2014 9.092 9.580 9.083 9.312 144,756 +0.13(+1.44%)
Aug 29, 2014 9.335 9.180 9.180 9.180 242,400 -0.08(-0.86%)
Aug 28, 2014 9.410 9.416 9.260 9.260 47,768 -0.18(-1.88%)
Aug 27, 2014 9.580 9.580 9.580 9.438 44,928 -0.09(-0.89%)
Aug 26, 2014 9.505 9.578 9.369 9.523 90,036 +0.01(+0.11%)
Aug 25, 2014 9.350 9.705 9.285 9.512 99,720 +0.05(+0.53%)
Aug 22, 2014 9.470 9.488 9.358 9.463 52,556 -0.01(-0.11%)
Aug 21, 2014 9.530 9.802 9.408 9.473 101,464 -0.01(-0.11%)
Aug 20, 2014 9.627 9.727 9.355 9.482 76,276 -0.12(-1.22%)
Aug 19, 2014 9.550 9.777 9.508 9.600 136,744 +0.21(+2.21%)
Aug 18, 2014 9.420 9.818 9.280 9.393 177,892 +0.02(+0.19%)
Aug 15, 2014 9.500 9.500 9.363 9.375 139,508 -0.19(-1.94%)
Aug 14, 2014 9.720 9.800 9.460 9.560 129,864 -0.16(-1.65%)
Aug 13, 2014 9.547 10.05 9.500 9.720 184,896 +0.24(+2.50%)
Aug 12, 2014 9.435 9.560 9.435 9.482 167,556 +0.06(+0.66%)
Aug 11, 2014 9.062 9.625 8.998 9.420 293,232 +0.45(+4.99%)
Aug 08, 2014 8.898 9.020 8.875 8.973 75,708 +0.02(+0.25%)
Aug 07, 2014 9.043 9.047 8.900 8.950 73,396 -0.02(-0.17%)
Aug 06, 2014 8.898 9.033 8.898 8.965 112,928 +0.01(+0.11%)
Aug 05, 2014 8.967 9.050 8.727 8.955 159,728 -0.08(-0.94%)
Aug 04, 2014 8.432 9.080 8.425 9.040 221,268 +0.61(+7.30%)
Aug 01, 2014 8.633 8.633 8.330 8.425 84,380 -0.26(-3.05%)
Jul 31, 2014 9.015 9.120 8.620 8.690 162,140 -0.32(-3.55%)
Jul 30, 2014 8.620 9.040 8.620 9.010 178,172 +0.40(+4.71%)
Jul 29, 2014 8.610 8.672 8.557 8.605 115,604 +0.07(+0.79%)
Jul 28, 2014 8.600 8.725 8.500 8.537 164,516 -0.05(-0.58%)
Jul 25, 2014 8.502 8.723 8.338 8.588 178,300 +0.04(+0.47%)
Jul 24, 2014 8.717 8.717 8.463 8.547 75,664 -0.02(-0.26%)
Jul 23, 2014 8.690 8.690 8.508 8.570 200,612 -0.04(-0.44%)
Jul 22, 2014 8.492 8.660 8.449 8.607 164,576 +0.21(+2.47%)
Jul 21, 2014 8.217 8.523 8.217 8.400 186,100 +0.24(+2.94%)
Jul 18, 2014 7.880 8.230 7.880 8.160 73,260 +0.25(+3.13%)
Jul 17, 2014 7.920 8.000 7.862 7.912 71,072 -0.05(-0.63%)
Jul 16, 2014 7.933 8.149 7.933 7.963 149,348 +0.04(+0.47%)
Jul 15, 2014 7.925 8.350 7.818 7.925 176,908 +0.12(+1.50%)
Jul 14, 2014 7.375 7.963 7.275 7.808 269,912 +0.54(+7.47%)
Jul 11, 2014 7.070 7.357 7.018 7.265 122,628 +0.25(+3.64%)
Jul 10, 2014 7.285 7.375 6.997 7.010 114,512 -0.37(-4.95%)
Jul 09, 2014 7.308 7.375 7.175 7.375 123,280 +0.13(+1.79%)
Jul 08, 2014 7.183 7.338 7.183 7.245 67,436 +0.04(+0.62%)
Jul 07, 2014 7.250 7.250 7.088 7.200 90,700 -0.01(-0.17%)
Jul 03, 2014 7.287 7.213 7.213 7.213 58,400 -0.03(-0.48%)
Jul 02, 2014 7.272 7.350 7.147 7.247 124,568 -0.06(-0.85%)
Jul 01, 2014 7.025 7.425 6.915 7.310 154,000 +0.32(+4.58%)
Jun 30, 2014 6.535 7.000 6.530 6.990 169,512 +0.51(+7.83%)
Jun 27, 2014 6.782 6.870 6.474 6.482 1,918,288 -0.25(-3.71%)
Jun 26, 2014 6.793 6.918 6.540 6.732 108,136 -0.09(-1.36%)
Jun 25, 2014 6.685 6.957 6.392 6.825 167,940 +0.16(+2.36%)
Jun 24, 2014 6.978 7.105 6.353 6.668 155,516 -0.31(-4.44%)
Jun 23, 2014 7.220 7.244 6.978 6.978 171,264 -0.19(-2.62%)
Jun 20, 2014 6.900 7.252 6.900 7.165 191,852 +0.32(+4.71%)
Jun 19, 2014 6.848 6.880 6.630 6.843 91,924 +0.05(+0.77%)
Jun 18, 2014 6.630 6.855 6.505 6.790 125,360 +0.21(+3.11%)
Jun 17, 2014 6.607 6.832 6.060 6.585 100,908 -0.06(-0.94%)
Jun 16, 2014 6.620 6.856 6.385 6.647 93,476 +0.04(+0.53%)
Jun 13, 2014 6.643 6.763 6.590 6.612 43,224 +0.00(+0.00%)
Jun 12, 2014 6.713 6.745 6.455 6.612 56,624 -0.13(-1.93%)
Jun 11, 2014 6.702 6.817 6.666 6.742 141,332 +0.05(+0.75%)
Jun 10, 2014 6.605 6.750 6.605 6.692 53,696 +0.04(+0.60%)
Jun 09, 2014 6.605 6.675 6.548 6.652 69,844 +0.08(+1.14%)
Jun 06, 2014 6.745 6.793 6.513 6.577 62,844 -0.08(-1.13%)
Jun 05, 2014 6.622 6.860 6.622 6.652 67,024 +0.08(+1.26%)
Jun 04, 2014 6.567 6.715 6.550 6.570 74,848 +0.04(+0.69%)
Jun 03, 2014 6.393 6.683 6.393 6.525 114,576 +0.08(+1.16%)
Jun 02, 2014 6.497 6.590 6.402 6.450 41,116 -0.03(-0.50%)
May 30, 2014 6.062 6.790 6.062 6.482 133,612 +0.43(+7.15%)
May 29, 2014 5.997 6.060 5.997 6.050 40,176 +0.05(+0.88%)
May 28, 2014 6.000 6.008 5.955 5.997 51,896 -0.01(-0.21%)
May 27, 2014 5.955 6.082 5.955 6.010 112,432 +0.01(+0.21%)
May 23, 2014 6.000 5.997 5.997 5.997 78,000 -0.00(-0.04%)
May 22, 2014 6.000 6.162 5.985 6.000 61,740 +0.00(+0.00%)
May 21, 2014 6.000 6.103 5.940 6.000 158,660 +0.00(+0.00%)
May 20, 2014 5.960 6.077 5.907 6.000 67,524 +0.00(+0.04%)
May 19, 2014 5.950 6.037 5.850 5.997 84,164 +0.03(+0.50%)
May 16, 2014 5.968 6.000 5.928 5.968 26,820 +0.02(+0.29%)
May 15, 2014 5.987 6.000 5.925 5.950 22,872 -0.04(-0.63%)
May 14, 2014 6.000 6.027 5.895 5.987 65,196 +0.01(+0.13%)
May 13, 2014 5.933 6.050 5.705 5.980 57,008 -0.01(-0.25%)
May 12, 2014 5.973 6.125 5.760 5.995 68,896 +0.11(+1.83%)
May 09, 2014 5.821 5.950 5.821 5.888 61,868 -0.06(-1.05%)
May 08, 2014 5.820 5.992 5.820 5.950 55,944 +0.09(+1.54%)
May 07, 2014 6.022 6.022 5.753 5.860 38,424 -0.13(-2.17%)
May 06, 2014 6.022 6.110 5.876 5.990 75,744 -0.02(-0.33%)
May 05, 2014 5.957 6.050 5.862 6.010 81,976 +0.02(+0.38%)
May 02, 2014 6.112 6.150 5.974 5.987 79,952 -0.08(-1.36%)
May 01, 2014 6.237 6.237 5.633 6.070 138,980 -0.15(-2.45%)
Apr 30, 2014 6.162 6.225 6.098 6.223 43,528 +0.04(+0.65%)
Apr 29, 2014 6.215 6.247 6.108 6.183 106,060 -0.06(-1.04%)
Apr 28, 2014 5.997 6.250 5.840 6.247 210,024 +0.29(+4.91%)
Apr 25, 2014 5.810 5.955 5.707 5.955 86,304 +0.16(+2.72%)
Apr 24, 2014 5.723 5.875 5.625 5.798 51,668 +0.05(+0.83%)
Apr 23, 2014 5.305 5.820 5.305 5.750 77,296 +0.11(+1.91%)
Apr 22, 2014 5.410 5.673 5.375 5.643 84,432 +0.14(+2.59%)
Apr 21, 2014 5.487 5.612 5.275 5.500 59,596 +0.04(+0.73%)
Apr 17, 2014 5.308 5.460 5.460 5.460 112,400 +0.12(+2.25%)
Apr 16, 2014 5.475 5.665 5.275 5.340 79,956 -0.12(-2.20%)
Apr 15, 2014 5.420 5.522 5.178 5.460 40,912 +0.21(+4.00%)
Apr 14, 2014 5.112 5.355 5.027 5.250 48,440 +0.15(+2.94%)
Apr 11, 2014 5.037 5.107 5.037 5.100 22,964 -0.01(-0.10%)
Apr 10, 2014 5.090 5.197 4.935 5.105 46,944 +0.03(+0.64%)
Apr 09, 2014 5.067 5.120 4.980 5.072 26,516 +0.04(+0.69%)
Apr 08, 2014 5.013 5.050 4.940 5.037 33,240 +0.01(+0.25%)
Apr 07, 2014 5.070 5.120 4.930 5.025 85,192 -0.02(-0.35%)
Apr 04, 2014 5.112 5.175 4.991 5.043 48,924 -0.03(-0.69%)
Apr 03, 2014 5.072 5.107 5.005 5.077 48,620 +0.00(+0.00%)
Apr 02, 2014 5.072 5.143 5.010 5.077 51,848 +0.02(+0.45%)
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.