Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries P A M Transport Sv (NQ: PTSI ) 15.48 +0.14 (+0.91%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Dec 31, 2012 2.317 2.458 2.317 2.458 22,896 +0.01(+0.31%) Dec 28, 2012 2.455 2.462 2.450 2.450 26,412 -0.01(-0.51%) Dec 27, 2012 2.476 2.476 2.462 2.462 816 +0.07(+3.03%) Dec 26, 2012 2.333 2.415 2.322 2.390 2,116 -0.07(-3.04%) Dec 21, 2012 2.450 2.465 2.465 2.465 19,600 +0.00(+0.10%) Dec 20, 2012 2.465 2.465 2.462 2.462 900 -0.05(-1.89%) Dec 18, 2012 2.567 2.510 2.510 2.510 70,400 -0.10(-3.65%) Dec 17, 2012 2.705 2.705 2.428 2.605 5,608 +0.12(+4.67%) Dec 14, 2012 2.555 2.562 2.489 2.489 1,560 +0.02(+0.96%) Dec 13, 2012 2.583 2.583 2.425 2.465 16,824 -0.17(-6.45%) Dec 12, 2012 2.633 2.655 2.630 2.635 4,094 +0.00(+0.09%) Dec 11, 2012 2.625 2.659 2.625 2.633 22,173 +0.02(+0.75%) Dec 10, 2012 2.518 2.642 2.518 2.613 52,267 +0.12(+4.90%) Dec 07, 2012 2.318 2.515 2.318 2.491 73,367 +0.27(+11.97%) Dec 05, 2012 2.225 2.225 2.225 2.225 0 +0.01(+0.33%) Dec 04, 2012 2.276 2.276 2.200 2.217 6,961 -0.05(-2.26%) Nov 30, 2012 2.244 2.269 2.244 2.269 5,614 +0.01(+0.43%) Nov 29, 2012 2.235 2.259 2.235 2.259 4,913 +0.03(+1.20%) Nov 28, 2012 2.249 2.252 2.232 2.232 1,637 +0.01(+0.66%) Nov 27, 2012 2.200 2.222 2.200 2.217 9,925 +0.03(+1.45%) Nov 26, 2012 2.242 2.242 2.173 2.186 14,692 -0.02(-1.10%) Nov 23, 2012 2.335 2.335 2.198 2.210 1,637 -0.06(-2.58%) Nov 21, 2012 2.276 2.276 2.247 2.269 12,137 -0.01(-0.64%) Nov 19, 2012 2.296 2.283 2.283 2.283 36,034 +0.01(+0.54%) Nov 15, 2012 2.344 2.271 2.271 2.271 6,551 -0.07(-2.82%) Nov 14, 2012 2.276 2.337 2.276 2.337 818 +0.07(+3.24%) Nov 12, 2012 2.293 2.264 2.264 2.264 8,189 +0.02(+0.76%) Nov 08, 2012 2.247 2.247 2.247 2.247 0 +0.00(+0.00%) Nov 07, 2012 2.342 2.342 2.210 2.247 37,803 -0.10(-4.17%) Nov 06, 2012 2.342 2.376 2.332 2.344 22,927 -0.02(-1.03%) Nov 05, 2012 2.398 2.398 2.364 2.369 7,370 -0.00(-0.10%) Nov 02, 2012 2.347 2.398 2.347 2.371 10,646 -0.02(-0.72%) Nov 01, 2012 2.364 2.393 2.335 2.388 16,211 -0.01(-0.31%) Oct 31, 2012 2.430 2.442 2.347 2.396 9,418 +0.09(+3.81%) Oct 26, 2012 2.266 2.308 2.308 2.308 818 +0.06(+2.49%) Oct 25, 2012 2.315 2.315 2.252 2.252 2,055 -0.07(-3.05%) Oct 24, 2012 2.310 2.322 2.247 2.322 10,728 +0.01(+0.32%) Oct 23, 2012 2.364 2.364 2.315 2.315 9,418 -0.03(-1.15%) Oct 19, 2012 2.310 2.349 2.310 2.342 5,839 +0.00(+0.10%) Oct 17, 2012 2.340 2.340 2.340 2.340 0 -0.01(-0.42%) Oct 16, 2012 2.432 2.442 2.344 2.349 28,901 -0.03(-1.43%) Oct 15, 2012 2.381 2.386 2.357 2.383 12,767 +0.01(+0.31%) Oct 12, 2012 2.393 2.393 2.376 2.376 818 +0.02(+1.04%) Oct 10, 2012 2.352 2.352 2.352 2.352 409 -0.03(-1.23%) Oct 09, 2012 2.347 2.381 2.347 2.381 1,371 +0.03(+1.35%) Oct 08, 2012 2.347 2.349 2.335 2.349 1,228 -0.03(-1.13%) Oct 05, 2012 2.391 2.391 2.376 2.376 1,461 +0.00(+0.21%) Oct 04, 2012 2.359 2.403 2.359 2.371 6,031 +0.02(+0.83%) Oct 02, 2012 2.371 2.352 2.352 2.352 6,961 -0.02(-0.82%) 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.