Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P A M Transport Sv (NQ: PTSI )

17.24 +0.07 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.184 1.184 0.9612 0.9883 302,007 -0.14(-12.71%)
Jan 29, 2009 1.079 1.132 1.071 1.132 9,591 +0.04(+3.82%)
Jan 28, 2009 1.097 1.097 1.091 1.091 959 +0.03(+2.55%)
Jan 27, 2009 1.109 1.261 0.9925 1.063 14,867 -0.08(-6.59%)
Jan 26, 2009 1.226 1.253 1.124 1.138 16,785 +0.05(+5.00%)
Jan 23, 2009 1.138 1.138 1.084 1.084 14,867 -0.04(-3.70%)
Jan 22, 2009 1.211 1.282 1.126 1.126 23,298 -0.05(-3.92%)
Jan 21, 2009 1.243 1.264 1.116 1.172 26,867 -0.06(-4.75%)
Jan 20, 2009 1.216 1.230 1.216 1.230 6,229 +0.02(+1.64%)
Jan 16, 2009 1.249 1.255 1.188 1.210 23,735 -0.02(-1.44%)
Jan 15, 2009 1.251 1.280 1.132 1.228 60,913 -0.00(-0.34%)
Jan 14, 2009 1.259 1.318 1.149 1.232 129,980 +0.01(+0.85%)
Jan 13, 2009 1.259 1.295 1.170 1.222 86,850 -0.06(-4.56%)
Jan 12, 2009 1.312 1.326 1.159 1.280 62,223 -0.15(-10.23%)
Jan 09, 2009 1.341 1.470 1.341 1.426 18,450 -0.02(-1.30%)
Jan 08, 2009 1.399 1.482 1.322 1.445 47,480 +0.03(+2.36%)
Jan 07, 2009 1.460 1.645 1.387 1.412 112,384 -0.04(-3.01%)
Jan 06, 2009 1.391 1.460 1.387 1.455 54,674 +0.06(+4.65%)
Jan 05, 2009 1.380 1.453 1.380 1.391 23,936 -0.05(-3.33%)
Jan 02, 2009 1.416 1.460 1.341 1.439 40,703 -0.02(-1.43%)
Dec 31, 2008 1.457 1.460 1.407 1.460 0 +0.05(+3.70%)
Dec 30, 2008 1.468 1.468 1.370 1.407 34,296 -0.03(-2.03%)
Dec 29, 2008 1.437 1.437 1.437 1.437 0 +0.00(+0.00%)
Dec 26, 2008 1.489 1.562 1.293 1.437 17,265 +0.01(+0.88%)
Dec 24, 2008 1.376 1.495 1.376 1.424 5,755 +0.00(+0.29%)
Dec 23, 2008 1.249 1.457 1.247 1.420 37,442 +0.12(+9.49%)
Dec 22, 2008 1.084 1.328 1.084 1.297 7,457 +0.13(+11.27%)
Dec 19, 2008 1.247 1.291 1.166 1.166 12,325 -0.04(-3.12%)
Dec 18, 2008 1.491 1.491 1.203 1.203 151,754 -0.32(-20.96%)
Dec 17, 2008 1.303 1.522 1.224 1.522 217,684 +0.20(+15.32%)
Dec 16, 2008 1.201 1.368 1.180 1.320 17,404 -0.07(-4.81%)
Dec 15, 2008 1.393 1.393 1.387 1.387 4,795 +0.19(+15.65%)
Dec 12, 2008 1.303 1.394 1.199 1.199 55,163 -0.11(-8.73%)
Dec 11, 2008 1.334 1.395 1.314 1.314 5,870 -0.02(-1.41%)
Dec 10, 2008 1.224 1.557 1.200 1.332 17,817 +0.18(+15.97%)
Dec 09, 2008 1.141 1.327 1.141 1.149 7,313 -0.15(-11.35%)
Dec 08, 2008 1.535 1.666 1.199 1.296 68,419 -0.26(-16.46%)
Dec 05, 2008 1.460 1.551 1.391 1.551 183,009 +0.19(+14.29%)
Dec 04, 2008 1.153 1.357 1.151 1.357 644,234 +0.16(+13.22%)
Dec 03, 2008 1.197 1.218 1.040 1.199 84,294 +0.17(+16.16%)
Dec 02, 2008 1.093 1.107 0.9195 1.032 89,483 +0.09(+10.00%)
Dec 01, 2008 1.007 1.007 0.9195 0.9383 54,798 -0.10(-10.00%)
Nov 28, 2008 1.107 1.184 0.9904 1.043 21,049 -0.04(-3.47%)
Nov 26, 2008 0.7360 1.261 0.7360 1.080 184,400 +0.35(+48.00%)
Nov 25, 2008 0.8570 0.9070 0.6568 0.7298 826,826 -0.07(-8.62%)
Nov 24, 2008 0.8716 0.8716 0.7423 0.7986 335,478 +0.07(+9.74%)
Nov 21, 2008 0.9612 0.9612 0.7214 0.7277 825,416 -0.08(-9.35%)
Nov 20, 2008 1.045 1.047 0.7631 0.8028 270,737 -0.24(-23.15%)
Nov 19, 2008 1.214 1.214 1.045 1.045 70,500 -0.14(-12.11%)
Nov 18, 2008 1.324 1.353 1.147 1.188 148,464 -0.14(-10.66%)
Nov 17, 2008 1.439 1.510 1.282 1.330 59,402 -0.15(-10.39%)
Nov 14, 2008 1.616 1.991 1.426 1.485 461,454 -0.51(-25.44%)
Nov 13, 2008 1.941 2.020 1.783 1.991 60,908 -0.09(-4.50%)
Nov 12, 2008 1.981 2.085 1.939 2.085 7,783 +0.06(+2.72%)
Nov 11, 2008 2.031 2.031 2.030 2.030 21,577 +0.01(+0.26%)
Nov 10, 2008 2.062 2.085 2.025 2.025 7,673 +0.00(+0.21%)
Nov 07, 2008 2.064 2.064 2.020 2.020 6,028 -0.00(-0.21%)
Nov 06, 2008 1.972 2.025 1.968 2.025 23,682 +0.06(+3.19%)
Nov 05, 2008 1.922 1.962 1.887 1.962 22,310 +0.01(+0.53%)
Nov 04, 2008 1.814 2.016 1.795 1.952 106,379 +0.17(+9.73%)
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.