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

P A M Transport Sv (NQ: PTSI )

17.25 +0.08 (+0.47%)
Streaming Delayed Price Updated: 2:04 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 (%)
Oct 31, 2003 4.045 4.045 3.941 3.976 42,204 -0.04(-1.09%)
Oct 30, 2003 3.976 4.020 3.960 4.020 118,940 +0.04(+1.10%)
Oct 29, 2003 4.045 4.055 3.941 3.976 329,781 -0.11(-2.70%)
Oct 28, 2003 4.201 4.274 4.045 4.087 654,171 -0.25(-5.81%)
Oct 27, 2003 4.185 4.358 4.185 4.339 71,939 +0.12(+2.92%)
Oct 24, 2003 4.058 4.239 4.014 4.216 219,655 +0.20(+4.98%)
Oct 23, 2003 4.085 4.116 4.016 4.016 76,735 -0.05(-1.29%)
Oct 22, 2003 4.123 4.123 4.068 4.068 86,807 -0.07(-1.63%)
Oct 21, 2003 4.218 4.285 4.072 4.136 181,494 -0.09(-2.10%)
Oct 20, 2003 4.229 4.245 4.191 4.224 161,096 +0.03(+0.80%)
Oct 17, 2003 4.212 4.293 4.191 4.191 76,467 -0.05(-1.23%)
Oct 16, 2003 4.174 4.285 4.239 4.243 71,743 +0.07(+1.65%)
Oct 15, 2003 4.261 4.308 4.170 4.174 109,333 -0.08(-1.77%)
Oct 14, 2003 4.289 4.312 4.189 4.249 105,031 -0.05(-1.07%)
Oct 13, 2003 4.316 4.360 4.216 4.295 111,544 +0.02(+0.49%)
Oct 10, 2003 4.277 4.333 4.254 4.274 59,024 -0.02(-0.39%)
Oct 09, 2003 4.314 4.347 4.281 4.291 117,501 -0.02(-0.48%)
Oct 08, 2003 4.375 4.375 4.285 4.312 123,736 -0.06(-1.43%)
Oct 07, 2003 4.366 4.375 4.366 4.375 44,995 +0.05(+1.11%)
Oct 06, 2003 4.379 4.379 4.327 4.327 34,243 -0.03(-0.57%)
Oct 03, 2003 4.358 4.410 4.352 4.352 111,578 +0.01(+0.29%)
Oct 02, 2003 4.347 4.379 4.331 4.339 95,305 -0.04(-0.90%)
Oct 01, 2003 4.287 4.379 4.285 4.379 110,556 +0.10(+2.34%)
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%)
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.