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 ) 15.83 -0.28 (-1.74%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%) Sep 30, 2003 4.339 4.360 4.274 4.279 99,996 -0.10(-2.29%) Sep 29, 2003 4.362 4.406 4.329 4.379 82,399 +0.05(+1.20%) Sep 26, 2003 4.406 4.408 4.299 4.327 151,015 -0.05(-1.19%) Sep 25, 2003 4.460 4.462 4.375 4.379 200,951 -0.12(-2.69%) Sep 24, 2003 4.468 4.525 4.387 4.500 91,018 +0.03(+0.70%) Sep 23, 2003 4.327 4.520 4.308 4.468 401,691 +0.14(+3.33%) Sep 22, 2003 4.291 4.347 4.291 4.324 269,644 -0.05(-1.24%) Sep 19, 2003 4.358 4.389 4.274 4.379 152,828 -0.01(-0.19%) Sep 18, 2003 4.379 4.395 4.281 4.387 207,656 +0.00(+0.10%) Sep 17, 2003 4.333 4.422 4.222 4.383 498,517 +0.06(+1.30%) Sep 16, 2003 4.327 4.327 4.128 4.327 915,422 +0.00(+0.10%) Sep 15, 2003 4.408 4.481 4.304 4.322 309,820 -0.09(-2.03%) Sep 12, 2003 4.431 4.454 4.410 4.412 13,908 -0.03(-0.56%) Sep 11, 2003 4.489 4.489 4.437 4.437 58,990 +0.01(+0.24%) Sep 10, 2003 4.504 4.504 4.427 4.427 223,492 -0.09(-1.89%) Sep 09, 2003 4.545 4.554 4.512 4.512 40,765 -0.04(-0.87%) Sep 08, 2003 4.566 4.587 4.545 4.552 90,164 +0.02(+0.37%) Sep 05, 2003 4.563 4.627 4.535 4.535 554,304 -0.04(-0.96%) Sep 04, 2003 4.585 4.639 4.483 4.579 239,798 -0.06(-1.39%) Sep 03, 2003 4.714 4.714 4.579 4.643 67,623 -0.15(-3.13%) Sep 02, 2003 4.769 4.794 4.573 4.794 129,970 +0.05(+1.05%) Aug 29, 2003 4.729 4.748 4.639 4.744 63,306 +0.00(+0.00%) Aug 28, 2003 4.579 4.744 4.516 4.744 134,287 +0.06(+1.25%) Aug 27, 2003 4.608 4.685 4.535 4.685 58,990 +0.10(+2.09%) Aug 26, 2003 4.683 4.691 4.585 4.589 23,500 -0.13(-2.83%) Aug 25, 2003 4.587 4.723 4.587 4.723 45,082 +0.14(+2.95%) Aug 22, 2003 4.694 4.817 4.506 4.587 82,970 -0.15(-3.17%) Aug 21, 2003 4.754 4.792 4.712 4.737 27,816 -0.02(-0.35%) Aug 20, 2003 4.760 4.769 4.679 4.754 120,379 -0.01(-0.22%) Aug 19, 2003 4.806 4.825 4.646 4.764 58,990 +0.02(+0.40%) Aug 18, 2003 4.768 4.796 4.712 4.746 25,898 -0.04(-0.91%) Aug 15, 2003 4.731 4.794 4.731 4.789 16,785 +0.10(+2.22%) Aug 14, 2003 4.646 4.723 4.646 4.685 11,989 -0.02(-0.40%) Aug 13, 2003 4.637 4.706 4.637 4.704 70,980 +0.03(+0.71%) Aug 12, 2003 4.466 4.681 4.452 4.671 76,735 +0.15(+3.27%) Aug 11, 2003 4.458 4.523 4.408 4.523 70,980 +0.04(+0.84%) Aug 08, 2003 4.462 4.568 4.437 4.485 60,908 +0.04(+0.94%) Aug 07, 2003 4.370 4.495 4.370 4.443 140,522 -0.04(-0.79%) Aug 06, 2003 4.518 4.543 4.379 4.479 66,664 -0.08(-1.83%) Aug 05, 2003 4.560 4.577 4.520 4.562 346,269 -0.03(-0.55%) Aug 04, 2003 4.566 4.639 4.566 4.587 186,083 -0.01(-0.23%) Aug 01, 2003 4.733 4.648 4.514 4.598 168,338 -0.14(-2.86%) Jul 31, 2003 4.831 4.869 4.687 4.733 87,766 -0.01(-0.31%) Jul 30, 2003 4.848 4.871 4.637 4.748 110,787 -0.11(-2.36%) Jul 29, 2003 4.716 4.869 4.716 4.862 132,848 +0.16(+3.41%) Jul 28, 2003 4.552 4.729 4.552 4.702 247,472 -0.02(-0.44%) Jul 25, 2003 4.571 4.731 4.571 4.723 110,787 +0.05(+1.16%) Jul 24, 2003 4.671 4.671 4.618 4.668 70,021 +0.01(+0.22%) Jul 23, 2003 4.673 4.752 4.639 4.658 300,228 -0.02(-0.36%) Jul 22, 2003 4.708 4.766 4.562 4.675 223,492 -0.04(-0.80%) Jul 21, 2003 4.887 4.890 4.712 4.712 375,045 -0.14(-2.80%) Jul 18, 2003 4.925 4.925 4.794 4.848 334,759 -0.08(-1.69%) Jul 17, 2003 4.887 4.931 4.817 4.931 101,195 -0.01(-0.21%) Jul 16, 2003 4.775 4.946 4.775 4.942 185,124 +0.10(+2.16%) Jul 15, 2003 4.860 4.860 4.752 4.837 142,920 -0.06(-1.28%) Jul 14, 2003 4.908 4.960 4.858 4.900 65,225 -0.08(-1.59%) Jul 11, 2003 5.142 5.175 4.858 4.979 178,410 -0.25(-4.86%) Jul 10, 2003 5.421 5.421 5.140 5.234 136,685 -0.16(-3.01%) Jul 09, 2003 5.436 5.536 5.396 5.396 115,583 -0.05(-0.96%) Jul 08, 2003 5.536 5.703 5.448 5.448 99,756 -0.06(-1.02%) Jul 07, 2003 5.417 5.578 5.417 5.505 213,900 +0.05(+0.96%) Jul 03, 2003 5.373 5.503 5.373 5.452 23,500 +0.11(+2.07%) Jul 02, 2003 5.282 5.396 5.169 5.342 143,879 +0.01(+0.12%) 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.