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 (%) Jun 29, 2012 2.462 2.486 2.357 2.357 12,960 -0.06(-2.53%) Jun 28, 2012 2.276 2.488 2.276 2.418 25,539 +0.06(+2.38%) Jun 27, 2012 2.332 2.386 2.332 2.361 4,094 -0.01(-0.41%) Jun 26, 2012 2.361 2.423 2.361 2.371 6,551 +0.03(+1.46%) Jun 25, 2012 2.474 2.474 2.332 2.337 9,094 -0.07(-2.84%) Jun 22, 2012 2.405 2.405 2.405 2.405 810 -0.03(-1.10%) Jun 21, 2012 2.476 2.476 2.432 2.432 4,111 -0.07(-2.83%) Jun 19, 2012 2.457 2.503 2.503 2.503 24,978 +0.07(+2.71%) Jun 18, 2012 2.442 2.442 2.357 2.437 28,504 +0.04(+1.53%) Jun 15, 2012 2.454 2.503 2.347 2.401 18,557 -0.08(-3.06%) Jun 14, 2012 2.418 2.486 2.382 2.476 11,453 +0.06(+2.42%) Jun 13, 2012 2.420 2.491 2.335 2.418 76,127 +0.00(+0.20%) Jun 12, 2012 2.427 2.605 2.403 2.413 11,875 +0.05(+1.96%) Jun 11, 2012 2.398 2.650 2.366 2.366 15,691 -0.07(-2.81%) Jun 08, 2012 2.423 2.435 2.396 2.435 11,056 +0.02(+0.71%) Jun 07, 2012 2.501 2.501 2.418 2.418 7,370 -0.05(-2.17%) Jun 06, 2012 2.447 2.606 2.369 2.471 93,985 +0.04(+1.81%) Jun 05, 2012 2.481 2.508 2.357 2.427 48,385 -0.05(-2.17%) Jun 04, 2012 2.694 2.694 2.359 2.481 358,244 -0.20(-7.30%) Jun 01, 2012 2.613 2.728 2.593 2.677 20,654 -0.10(-3.69%) May 31, 2012 2.694 2.808 2.686 2.779 21,170 +0.04(+1.43%) May 30, 2012 2.794 2.794 2.720 2.740 2,047 -0.05(-1.92%) May 29, 2012 2.769 2.794 2.769 2.794 1,637 +0.02(+0.62%) May 25, 2012 2.708 2.777 2.708 2.777 2,866 +0.07(+2.52%) May 24, 2012 2.716 2.716 2.609 2.708 12,243 -0.00(-0.09%) May 23, 2012 2.762 2.779 2.664 2.711 18,029 +0.00(+0.09%) May 22, 2012 2.735 2.869 2.596 2.708 27,169 -0.03(-0.98%) May 21, 2012 2.681 2.745 2.564 2.735 23,848 +0.08(+2.94%) May 18, 2012 2.791 2.830 2.637 2.657 31,944 -0.10(-3.72%) May 17, 2012 2.698 2.760 2.698 2.760 15,773 +0.05(+1.89%) May 16, 2012 2.645 2.711 2.645 2.708 10,400 +0.09(+3.45%) May 15, 2012 2.584 2.796 2.584 2.618 21,293 -0.10(-3.51%) May 14, 2012 2.614 2.777 2.553 2.713 17,403 -0.07(-2.46%) May 11, 2012 2.762 2.782 2.628 2.782 5,364 +0.03(+0.98%) May 10, 2012 2.757 2.757 2.711 2.755 2,047 +0.03(+1.17%) May 09, 2012 2.576 2.779 2.576 2.723 41,206 +0.16(+6.05%) May 08, 2012 2.568 2.568 2.568 2.568 409 -0.11(-4.07%) May 07, 2012 2.613 2.772 2.591 2.677 2,375 +0.09(+3.59%) May 04, 2012 2.637 2.637 2.579 2.584 2,866 -0.04(-1.49%) May 03, 2012 2.623 2.623 2.623 2.623 1,224 +0.02(+0.84%) May 02, 2012 2.684 2.767 2.601 2.601 6,486 -0.00(-0.09%) May 01, 2012 2.618 2.618 2.581 2.603 2,673 -0.00(-0.09%) Apr 30, 2012 2.650 2.650 2.564 2.606 17,607 -0.03(-1.11%) Apr 26, 2012 2.679 2.635 2.635 2.635 1,637 -0.05(-1.91%) Apr 25, 2012 2.637 2.686 2.591 2.686 23,561 +0.04(+1.48%) Apr 24, 2012 2.647 2.647 2.647 2.647 1,228 +0.04(+1.40%) Apr 23, 2012 2.572 2.684 2.572 2.611 8,734 +0.01(+0.47%) Apr 20, 2012 2.613 2.686 2.564 2.598 18,553 +0.01(+0.47%) Apr 19, 2012 2.777 2.777 2.550 2.586 30,297 -0.14(-5.11%) Apr 18, 2012 2.677 2.747 2.664 2.725 10,646 -0.06(-2.02%) Apr 17, 2012 2.782 2.782 2.782 2.782 409 +0.04(+1.51%) Apr 16, 2012 2.760 2.777 2.640 2.740 5,978 -0.06(-2.18%) Apr 13, 2012 2.540 2.801 2.479 2.801 51,001 +0.29(+11.36%) Apr 12, 2012 2.457 2.535 2.457 2.515 1,293 +0.04(+1.78%) Apr 11, 2012 2.486 2.486 2.471 2.471 1,453 +0.03(+1.10%) Apr 10, 2012 2.540 2.540 2.393 2.445 8,791 -0.14(-5.48%) Apr 09, 2012 2.567 2.630 2.518 2.586 3,603 -0.04(-1.67%) Apr 05, 2012 2.659 2.733 2.589 2.630 5,683 -0.07(-2.71%) Apr 04, 2012 2.703 2.747 2.569 2.703 5,732 +0.07(+2.79%) Apr 03, 2012 2.579 2.669 2.579 2.630 7,575 +0.03(+1.13%) 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.