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 31, 2019 13.80 14.03 13.80 14.00 20,000 -0.31(-2.18%) May 30, 2019 14.33 14.33 13.94 14.31 8,672 +0.44(+3.15%) May 29, 2019 13.88 13.88 13.88 13.88 4,752 +0.03(+0.18%) May 28, 2019 13.85 14.00 13.85 13.85 3,072 -0.28(-1.95%) May 24, 2019 14.12 14.12 14.12 14.12 3,200 +0.35(+2.50%) May 23, 2019 13.88 14.00 13.78 13.78 19,276 -0.11(-0.77%) May 22, 2019 14.00 14.20 13.89 13.89 17,576 -0.15(-1.07%) May 21, 2019 14.05 14.19 13.94 14.04 20,056 -0.06(-0.44%) May 20, 2019 14.00 14.10 13.82 14.10 24,528 +0.10(+0.70%) May 17, 2019 14.13 14.13 14.00 14.00 18,800 -0.09(-0.66%) May 16, 2019 14.05 14.22 13.98 14.10 21,432 +0.17(+1.22%) May 15, 2019 13.95 14.00 13.84 13.93 16,404 -0.07(-0.54%) May 14, 2019 14.03 14.12 13.86 14.00 21,240 +0.16(+1.16%) May 13, 2019 11.39 14.15 11.39 13.84 92,100 +2.23(+19.18%) May 10, 2019 11.62 11.62 11.29 11.61 8,400 -0.01(-0.11%) May 09, 2019 11.34 11.63 11.34 11.62 4,548 -0.14(-1.19%) May 08, 2019 13.06 13.06 11.77 11.77 5,056 -0.36(-2.99%) May 07, 2019 12.13 12.13 12.13 12.13 3,264 -0.64(-4.99%) May 06, 2019 13.18 13.23 12.70 12.77 13,352 -0.41(-3.11%) May 03, 2019 12.31 13.18 12.31 13.18 3,200 +1.18(+9.79%) May 02, 2019 11.74 12.00 11.74 12.00 5,592 -0.08(-0.68%) May 01, 2019 11.95 12.08 11.95 12.08 5,212 -0.42(-3.38%) Apr 30, 2019 13.10 13.10 12.51 12.51 11,968 +0.18(+1.48%) Apr 29, 2019 13.18 13.18 12.05 12.32 13,588 -0.85(-6.47%) Apr 26, 2019 13.15 13.22 13.15 13.18 6,400 +0.09(+0.67%) Apr 25, 2019 12.95 13.25 12.16 13.09 16,420 +0.08(+0.58%) Apr 24, 2019 13.33 13.35 12.94 13.01 30,008 -0.34(-2.53%) Apr 23, 2019 13.12 13.35 13.12 13.35 15,648 +0.29(+2.20%) Apr 22, 2019 12.33 13.44 12.33 13.06 16,840 +1.13(+9.49%) Apr 18, 2019 11.61 12.18 11.53 11.93 19,200 +0.12(+1.06%) Apr 17, 2019 12.50 12.50 11.80 11.80 5,760 -0.77(-6.12%) Apr 16, 2019 13.62 13.75 12.35 12.57 49,196 -0.94(-6.96%) Apr 15, 2019 13.75 13.75 13.30 13.52 14,020 +0.10(+0.76%) Apr 12, 2019 13.45 13.52 13.01 13.41 16,400 -0.46(-3.33%) Apr 11, 2019 14.72 14.72 13.88 13.88 17,144 -0.20(-1.42%) Apr 10, 2019 14.07 14.07 14.07 14.07 2,600 +0.50(+3.68%) Apr 09, 2019 13.57 13.57 13.57 13.57 2,292 -0.28(-2.02%) Apr 08, 2019 13.85 13.86 13.51 13.86 8,336 -0.02(-0.14%) Apr 05, 2019 13.16 14.38 13.05 13.88 23,600 +0.30(+2.23%) Apr 04, 2019 13.43 13.57 13.01 13.57 21,896 +0.22(+1.67%) Apr 03, 2019 12.50 13.38 12.50 13.35 13,640 +0.60(+4.71%) Apr 02, 2019 12.82 12.85 12.50 12.75 5,828 +0.32(+2.62%) Apr 01, 2019 12.10 12.51 12.10 12.43 24,036 +0.19(+1.55%) Mar 29, 2019 12.04 13.16 12.04 12.23 11,200 +0.21(+1.75%) Mar 28, 2019 11.82 12.03 11.82 12.03 3,176 +0.18(+1.48%) Mar 27, 2019 11.88 11.88 11.85 11.85 4,128 +0.00(+0.00%) Mar 26, 2019 11.26 11.85 11.26 11.85 5,824 +0.47(+4.18%) Mar 25, 2019 10.50 11.53 10.50 11.38 20,136 +0.92(+8.80%) Mar 22, 2019 10.79 10.79 10.46 10.46 10,400 -0.93(-8.13%) Mar 21, 2019 12.01 12.25 11.30 11.38 26,876 -0.69(-5.76%) Mar 20, 2019 12.39 12.52 12.07 12.07 31,848 -0.54(-4.26%) Mar 19, 2019 12.61 12.61 12.61 12.61 2,488 +0.04(+0.30%) Mar 18, 2019 12.56 12.82 12.56 12.57 6,972 +0.00(+0.02%) Mar 15, 2019 12.56 12.92 12.30 12.57 60,800 -0.00(-0.02%) Mar 14, 2019 12.48 13.02 12.26 12.57 30,180 -0.17(-1.35%) Mar 13, 2019 12.78 13.12 12.43 12.75 45,312 -0.15(-1.14%) Mar 12, 2019 13.62 13.62 12.78 12.89 16,968 +0.20(+1.56%) Mar 11, 2019 12.48 12.70 12.29 12.70 8,452 +0.32(+2.56%) Mar 08, 2019 12.53 12.53 12.38 12.38 4,800 -0.23(-1.84%) Mar 07, 2019 12.62 12.66 12.36 12.61 8,344 +0.11(+0.84%) Mar 06, 2019 12.51 12.51 12.51 12.51 3,164 -0.20(-1.56%) Mar 05, 2019 12.78 12.78 12.71 12.71 5,312 +0.18(+1.44%) Mar 04, 2019 12.62 12.62 12.25 12.53 13,040 +0.02(+0.18%) 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.