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 (%) May 24, 2011 2.467 2.477 2.433 2.465 68,619 +0.02(+0.68%) May 23, 2011 2.453 2.465 2.441 2.448 27,666 -0.00(-0.20%) May 20, 2011 2.512 2.555 2.453 2.453 71,779 -0.08(-3.30%) May 19, 2011 2.517 2.560 2.479 2.536 206,146 +0.03(+1.05%) May 18, 2011 2.493 2.512 2.477 2.510 49,440 +0.03(+1.16%) May 17, 2011 2.453 2.488 2.453 2.481 38,290 +0.03(+1.17%) May 16, 2011 2.491 2.498 2.453 2.453 74,746 -0.05(-2.01%) May 13, 2011 2.510 2.520 2.503 2.503 6,808 -0.04(-1.51%) May 12, 2011 2.500 2.541 2.500 2.541 5,019 +0.04(+1.43%) May 11, 2011 2.589 2.589 2.491 2.505 48,751 -0.10(-3.95%) May 10, 2011 2.579 2.608 2.534 2.608 18,071 +0.05(+1.87%) May 09, 2011 2.594 2.606 2.553 2.560 29,217 -0.05(-1.92%) May 06, 2011 2.603 2.615 2.601 2.611 24,615 +0.03(+1.30%) May 05, 2011 2.587 2.615 2.577 2.577 22,517 -0.02(-0.74%) May 04, 2011 2.632 2.637 2.596 2.596 44,927 -0.04(-1.45%) May 03, 2011 2.675 2.675 2.634 2.634 39,811 -0.04(-1.43%) May 02, 2011 2.651 2.723 2.651 2.673 31,649 -0.05(-1.76%) Apr 29, 2011 2.682 2.754 2.673 2.721 49,516 +0.03(+1.07%) Apr 28, 2011 2.668 2.692 2.632 2.692 57,686 -0.02(-0.71%) Apr 27, 2011 2.737 2.737 2.633 2.711 42,302 -0.02(-0.79%) Apr 26, 2011 2.713 2.771 2.692 2.733 69,003 +0.03(+0.97%) Apr 25, 2011 2.692 2.747 2.692 2.706 7,526 -0.04(-1.31%) Apr 21, 2011 2.776 2.776 2.723 2.742 9,244 -0.02(-0.61%) Apr 20, 2011 2.761 2.761 2.697 2.759 13,089 +0.06(+2.04%) Apr 19, 2011 2.715 2.716 2.694 2.704 14,222 +0.01(+0.27%) Apr 18, 2011 2.744 2.744 2.694 2.697 17,193 -0.09(-3.10%) Apr 15, 2011 2.756 2.809 2.756 2.783 21,790 +0.03(+0.95%) Apr 14, 2011 2.718 2.756 2.694 2.756 6,899 +0.01(+0.52%) Apr 13, 2011 2.742 2.749 2.740 2.742 27,395 -0.01(-0.43%) Apr 12, 2011 2.692 2.847 2.692 2.754 83,568 +0.06(+2.22%) Apr 11, 2011 2.859 2.859 2.694 2.694 41,366 -0.17(-5.77%) Apr 08, 2011 2.953 2.953 2.859 2.859 8,032 -0.07(-2.37%) Apr 07, 2011 2.993 2.993 2.929 2.929 6,699 -0.08(-2.70%) Apr 06, 2011 3.137 3.144 2.991 3.010 23,408 +0.04(+1.29%) Apr 05, 2011 2.960 3.015 2.953 2.972 24,072 -0.00(-0.08%) Apr 04, 2011 2.981 2.981 2.934 2.974 846,900 -0.00(-0.16%) Apr 01, 2011 2.919 2.979 2.919 2.979 4,651 +0.07(+2.47%) Mar 31, 2011 2.977 2.977 2.900 2.907 43,999 -0.00(-0.08%) Mar 30, 2011 2.910 2.910 2.859 2.910 15,158 +0.05(+1.67%) Mar 29, 2011 2.819 2.862 2.819 2.862 2,687 +0.03(+1.10%) Mar 28, 2011 2.924 2.924 2.793 2.831 12,429 -0.14(-4.60%) Mar 25, 2011 2.895 2.967 2.895 2.967 14,071 +0.04(+1.47%) Mar 24, 2011 2.924 2.945 2.902 2.924 12,458 +0.01(+0.33%) Mar 23, 2011 2.876 2.914 2.876 2.914 12,245 +0.05(+1.75%) Mar 22, 2011 2.823 2.967 2.797 2.864 63,190 +0.08(+2.84%) Mar 21, 2011 2.797 2.809 2.733 2.785 52,968 +0.06(+2.11%) Mar 18, 2011 2.752 2.752 2.709 2.728 212,653 -0.02(-0.70%) Mar 17, 2011 2.730 2.771 2.682 2.747 98,066 +0.07(+2.45%) Mar 16, 2011 2.698 2.711 2.678 2.681 39,159 -0.01(-0.40%) Mar 15, 2011 2.606 2.721 2.505 2.692 54,455 -0.01(-0.27%) Mar 14, 2011 2.735 2.735 2.699 2.699 13,014 -0.06(-2.34%) Mar 11, 2011 2.725 2.931 2.725 2.764 142,233 +0.02(+0.87%) Mar 10, 2011 2.788 2.788 2.716 2.740 37,617 -0.08(-2.97%) Mar 09, 2011 2.819 2.831 2.752 2.823 14,794 +0.01(+0.25%) Mar 08, 2011 2.742 2.819 2.742 2.816 15,530 +0.12(+4.34%) Mar 07, 2011 2.850 2.850 2.692 2.699 22,910 -0.12(-4.33%) Mar 04, 2011 2.838 2.871 2.814 2.821 54,898 -0.02(-0.76%) Mar 03, 2011 2.833 2.843 2.785 2.843 22,254 +0.03(+1.02%) Mar 02, 2011 2.780 2.842 2.778 2.814 24,452 +0.03(+1.20%) 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.