P A M Transport Sv (NQ: PTSI )

16.21 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.374 3.545 3.374 3.536 48,928 +0.19(+5.60%)
Oct 28, 2005 3.294 3.349 3.292 3.349 590,504 +0.10(+3.21%)
Oct 27, 2005 3.249 3.297 3.244 3.244 153,898 -0.07(-2.02%)
Oct 26, 2005 3.298 3.326 3.284 3.311 175,273 -0.00(-0.13%)
Oct 25, 2005 3.278 3.326 3.271 3.315 233,621 -0.01(-0.25%)
Oct 24, 2005 3.297 3.324 3.284 3.324 97,411 +0.02(+0.57%)
Oct 21, 2005 3.274 3.376 3.274 3.305 27,226 +0.01(+0.25%)
Oct 20, 2005 3.409 3.436 3.284 3.297 26,027 -0.11(-3.30%)
Oct 19, 2005 3.344 3.409 3.338 3.409 48,189 +0.02(+0.68%)
Oct 18, 2005 3.399 3.432 3.355 3.386 23,984 -0.01(-0.18%)
Oct 17, 2005 3.405 3.447 3.324 3.392 40,832 -0.04(-1.27%)
Oct 14, 2005 3.430 3.436 3.361 3.436 94,878 +0.05(+1.48%)
Oct 13, 2005 3.386 3.405 3.340 3.386 50,837 +0.01(+0.25%)
Oct 12, 2005 3.205 3.388 3.205 3.378 108,369 +0.21(+6.72%)
Oct 11, 2005 3.322 3.326 3.161 3.165 36,583 -0.13(-3.86%)
Oct 10, 2005 3.307 3.351 3.263 3.292 17,663 -0.05(-1.62%)
Oct 07, 2005 3.363 3.363 3.259 3.347 19,663 +0.02(+0.63%)
Oct 06, 2005 3.319 3.434 3.280 3.326 115,650 +0.05(+1.46%)
Oct 05, 2005 3.363 3.363 3.267 3.278 36,689 -0.08(-2.48%)
Oct 04, 2005 3.378 3.440 3.338 3.361 31,173 +0.04(+1.13%)
Oct 03, 2005 3.395 3.497 3.324 3.324 130,143 -0.05(-1.36%)
Sep 30, 2005 3.340 3.372 3.294 3.369 64,146 +0.04(+1.13%)
Sep 29, 2005 3.361 3.361 3.280 3.332 87,934 -0.04(-1.11%)
Sep 28, 2005 3.392 3.409 3.357 3.369 93,574 +0.01(+0.44%)
Sep 27, 2005 3.351 3.367 3.315 3.355 24,943 -0.02(-0.68%)
Sep 26, 2005 3.378 3.438 3.359 3.378 23,557 +0.02(+0.62%)
Sep 23, 2005 3.357 3.390 3.299 3.357 38,286 +0.01(+0.31%)
Sep 22, 2005 3.347 3.369 3.276 3.347 51,969 +0.05(+1.58%)
Sep 21, 2005 3.390 3.422 3.294 3.294 34,075 -0.13(-3.66%)
Sep 20, 2005 3.411 3.551 3.388 3.420 53,345 -0.05(-1.50%)
Sep 19, 2005 3.649 3.659 3.472 3.472 30,785 -0.15(-4.09%)
Sep 16, 2005 3.584 3.641 3.565 3.620 194,217 +0.07(+2.00%)
Sep 15, 2005 3.524 3.572 3.524 3.549 79,632 -0.00(-0.12%)
Sep 14, 2005 3.593 3.632 3.524 3.553 82,011 -0.04(-0.99%)
Sep 13, 2005 3.645 3.682 3.528 3.588 70,884 -0.10(-2.77%)
Sep 12, 2005 3.670 3.732 3.657 3.691 62,932 +0.04(+1.08%)
Sep 09, 2005 3.524 3.716 3.524 3.651 97,152 +0.08(+2.28%)
Sep 08, 2005 3.593 3.601 3.526 3.570 56,995 -0.02(-0.52%)
Sep 07, 2005 3.524 3.597 3.524 3.588 60,189 +0.01(+0.41%)
Sep 06, 2005 3.580 3.595 3.534 3.574 114,163 +0.04(+1.06%)
Sep 02, 2005 3.559 3.580 3.534 3.536 146,521 +0.00(+0.00%)
Sep 01, 2005 3.461 3.545 3.461 3.536 53,455 +0.01(+0.36%)
Aug 31, 2005 3.344 3.524 3.344 3.524 29,164 +0.14(+4.13%)
Aug 30, 2005 3.336 3.401 3.336 3.384 122,072 +0.04(+1.06%)
Aug 29, 2005 3.328 3.386 3.328 3.349 11,730 +0.00(+0.06%)
Aug 26, 2005 3.347 3.409 3.347 3.347 57,897 -0.08(-2.19%)
Aug 25, 2005 3.459 3.493 3.388 3.422 37,773 +0.03(+0.86%)
Aug 24, 2005 3.455 3.568 3.388 3.392 56,554 -0.11(-3.21%)
Aug 23, 2005 3.488 3.509 3.442 3.505 25,898 +0.00(+0.06%)
Aug 22, 2005 3.630 3.630 3.445 3.503 34,305 -0.10(-2.83%)
Aug 19, 2005 3.597 3.624 3.576 3.605 74,898 +0.06(+1.71%)
Aug 18, 2005 3.534 3.597 3.478 3.545 73,541 +0.05(+1.55%)
Aug 17, 2005 3.413 3.565 3.413 3.490 64,429 -0.04(-1.06%)
Aug 16, 2005 3.563 3.586 3.528 3.528 95,852 -0.03(-0.70%)
Aug 15, 2005 3.367 3.553 3.367 3.553 269,284 +0.19(+5.51%)
Aug 12, 2005 3.399 3.399 3.365 3.367 50,079 -0.03(-0.92%)
Aug 11, 2005 3.407 3.417 3.336 3.399 112,518 -0.00(-0.06%)
Aug 10, 2005 3.376 3.415 3.361 3.401 60,741 +0.02(+0.49%)
Aug 09, 2005 3.357 3.415 3.334 3.384 111,645 -0.01(-0.25%)
Aug 08, 2005 3.367 3.399 3.367 3.392 189,887 +0.02(+0.62%)
Aug 05, 2005 3.390 3.426 3.367 3.372 224,072 -0.03(-0.80%)
Aug 04, 2005 3.545 3.565 3.390 3.399 625,592 -0.15(-4.12%)
Aug 03, 2005 3.438 3.576 3.426 3.545 284,569 +0.13(+3.85%)
Aug 02, 2005 3.472 3.472 3.405 3.413 81,330 -0.06(-1.68%)
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.