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 29, 2020 8.360 8.725 8.213 8.725 17,200 +0.23(+2.68%) May 28, 2020 8.988 9.480 8.498 8.498 22,372 -0.50(-5.61%) May 27, 2020 8.335 9.148 8.248 9.002 34,252 +0.99(+12.36%) May 26, 2020 7.940 8.752 7.675 8.012 18,820 +0.41(+5.43%) May 22, 2020 7.820 8.125 6.825 7.600 66,800 +0.08(+1.03%) May 21, 2020 8.062 8.125 7.522 7.522 23,648 -0.35(-4.42%) May 20, 2020 7.750 7.875 7.530 7.870 12,424 +0.34(+4.58%) May 19, 2020 8.700 8.700 7.503 7.525 16,220 -1.17(-13.48%) May 18, 2020 8.213 8.697 8.213 8.697 15,972 +1.02(+13.32%) May 15, 2020 6.603 7.800 6.603 7.675 42,000 +1.05(+15.89%) May 14, 2020 6.925 7.050 6.420 6.622 14,900 -0.43(-6.10%) May 13, 2020 7.650 7.650 6.875 7.053 27,380 -0.51(-6.74%) May 12, 2020 8.776 8.956 7.562 7.562 23,324 -1.31(-14.81%) May 11, 2020 9.295 9.373 8.877 8.877 30,716 -0.73(-7.62%) May 08, 2020 9.006 9.610 8.914 9.610 35,600 +0.73(+8.28%) May 07, 2020 8.900 8.967 8.758 8.875 18,936 -0.12(-1.36%) May 06, 2020 9.275 9.275 8.596 8.998 30,656 -0.16(-1.72%) May 05, 2020 9.100 9.188 8.648 9.155 31,132 -0.07(-0.76%) May 04, 2020 8.887 9.225 8.752 9.225 8,072 +0.00(+0.00%) May 01, 2020 9.197 9.297 8.750 9.225 19,200 -0.32(-3.35%) Apr 30, 2020 10.29 10.29 8.500 9.545 16,416 -0.80(-7.78%) Apr 29, 2020 9.588 10.68 9.588 10.35 50,924 +1.33(+14.75%) Apr 28, 2020 8.250 9.020 7.836 9.020 20,500 +0.60(+7.16%) Apr 27, 2020 7.388 8.437 7.312 8.418 38,392 +1.01(+13.56%) Apr 24, 2020 7.797 7.797 7.195 7.412 23,200 -0.10(-1.33%) Apr 23, 2020 7.870 7.870 7.475 7.513 14,632 -0.36(-4.54%) Apr 22, 2020 8.125 8.125 7.650 7.870 29,584 +0.24(+3.11%) Apr 21, 2020 8.438 8.745 7.625 7.633 27,996 -0.89(-10.47%) Apr 20, 2020 8.970 9.011 8.525 8.525 7,372 -0.45(-5.01%) Apr 17, 2020 8.453 9.200 8.300 8.975 11,200 +0.72(+8.79%) Apr 16, 2020 8.750 8.966 8.250 8.250 23,968 -0.15(-1.84%) Apr 15, 2020 8.665 9.805 8.405 8.405 26,172 -1.12(-11.80%) Apr 14, 2020 9.750 9.988 9.527 9.530 19,136 -0.47(-4.68%) Apr 13, 2020 10.39 10.39 9.502 9.998 32,472 -0.63(-5.97%) Apr 09, 2020 10.75 11.50 10.25 10.63 60,800 +0.26(+2.48%) Apr 08, 2020 10.73 10.73 9.457 10.38 55,012 -0.12(-1.19%) Apr 07, 2020 8.965 11.57 8.965 10.50 79,892 +1.71(+19.49%) Apr 06, 2020 7.537 8.787 7.500 8.787 55,216 +1.54(+21.21%) Apr 03, 2020 7.595 7.713 7.186 7.250 36,000 -0.37(-4.89%) Apr 02, 2020 6.885 7.765 6.885 7.622 28,444 +0.87(+12.88%) Apr 01, 2020 7.253 7.625 6.692 6.753 50,440 -0.93(-12.16%) Mar 31, 2020 7.822 7.822 7.519 7.688 10,968 -0.25(-3.21%) Mar 30, 2020 7.722 7.997 7.344 7.942 27,548 +0.39(+5.20%) Mar 27, 2020 8.377 8.377 7.540 7.550 16,400 -1.24(-14.08%) Mar 26, 2020 7.048 9.015 6.888 8.787 52,048 +1.61(+22.47%) Mar 25, 2020 7.250 7.476 6.438 7.175 26,932 -0.15(-2.01%) Mar 24, 2020 6.053 7.322 6.000 7.322 19,368 +1.82(+33.08%) Mar 23, 2020 5.750 6.080 5.500 5.503 17,636 -0.12(-2.18%) Mar 20, 2020 6.268 6.268 5.625 5.625 36,800 -0.68(-10.79%) Mar 19, 2020 5.638 6.305 5.638 6.305 19,860 +0.68(+12.04%) Mar 18, 2020 6.422 6.422 5.553 5.628 17,984 -0.76(-11.97%) Mar 17, 2020 6.058 6.393 5.888 6.393 31,932 +0.54(+9.13%) Mar 16, 2020 6.753 7.082 5.857 5.857 22,852 -1.53(-20.71%) Mar 13, 2020 7.793 7.900 7.388 7.388 23,200 -0.25(-3.34%) Mar 12, 2020 8.062 8.062 7.355 7.643 40,344 -0.43(-5.36%) Mar 11, 2020 8.160 8.338 8.025 8.075 20,768 -0.44(-5.14%) Mar 10, 2020 8.477 8.512 8.025 8.512 11,108 +0.24(+2.87%) Mar 09, 2020 8.525 8.625 7.985 8.275 28,972 -0.60(-6.79%) Mar 06, 2020 9.325 9.325 8.645 8.877 4,000 -0.45(-4.80%) Mar 05, 2020 9.875 9.875 9.325 9.325 25,296 -0.57(-5.71%) Mar 04, 2020 9.617 10.13 9.572 9.890 14,752 +0.43(+4.55%) Mar 03, 2020 10.04 10.04 9.275 9.460 41,928 -0.62(-6.13%) 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.