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, 2006 5.350 5.469 5.244 5.279 191,570 -0.10(-1.86%)
Oct 30, 2006 5.371 5.405 5.252 5.380 206,999 -0.03(-0.62%)
Oct 27, 2006 5.323 5.438 5.263 5.413 391,874 +0.06(+1.13%)
Oct 26, 2006 5.317 5.377 5.256 5.352 321,858 +0.11(+2.07%)
Oct 25, 2006 5.021 5.286 5.021 5.244 287,864 +0.23(+4.62%)
Oct 24, 2006 5.146 5.156 4.942 5.013 236,029 -0.13(-2.51%)
Oct 23, 2006 5.300 5.300 5.113 5.142 138,191 -0.20(-3.82%)
Oct 20, 2006 5.202 5.354 5.198 5.346 258,253 +0.13(+2.56%)
Oct 19, 2006 5.238 5.313 5.171 5.213 172,185 -0.03(-0.64%)
Oct 18, 2006 5.434 5.467 5.244 5.246 262,838 -0.18(-3.27%)
Oct 17, 2006 5.473 5.473 5.367 5.423 278,871 -0.09(-1.70%)
Oct 16, 2006 5.396 5.538 5.396 5.517 182,443 +0.11(+1.97%)
Oct 13, 2006 5.417 5.427 5.369 5.411 213,392 -0.04(-0.69%)
Oct 12, 2006 5.329 5.448 5.275 5.448 148,790 +0.16(+3.08%)
Oct 11, 2006 5.338 5.417 5.252 5.286 268,958 -0.02(-0.35%)
Oct 10, 2006 5.254 5.336 5.204 5.304 115,093 +0.08(+1.44%)
Oct 09, 2006 5.194 5.229 5.173 5.229 178,113 +0.05(+1.05%)
Oct 06, 2006 5.171 5.202 5.075 5.175 88,917 -0.03(-0.64%)
Oct 05, 2006 5.256 5.292 5.069 5.209 133,735 -0.06(-1.23%)
Oct 04, 2006 5.063 5.300 5.046 5.273 259,102 +0.18(+3.56%)
Oct 03, 2006 5.067 5.138 4.977 5.092 413,106 -0.00(-0.04%)
Oct 02, 2006 5.215 5.234 5.000 5.094 260,905 -0.13(-2.51%)
Sep 29, 2006 5.190 5.313 5.154 5.225 365,582 +0.05(+0.93%)
Sep 28, 2006 5.273 5.275 5.140 5.177 265,706 -0.03(-0.56%)
Sep 27, 2006 5.317 5.317 5.184 5.206 301,767 -0.15(-2.73%)
Sep 26, 2006 5.340 5.398 5.234 5.352 386,579 -0.01(-0.27%)
Sep 25, 2006 5.361 5.467 5.271 5.367 473,751 -0.01(-0.16%)
Sep 22, 2006 5.544 5.546 5.265 5.375 199,416 -0.22(-3.99%)
Sep 21, 2006 5.567 5.763 5.425 5.598 287,926 +0.06(+1.17%)
Sep 20, 2006 5.423 5.690 5.423 5.534 307,829 +0.16(+2.91%)
Sep 19, 2006 5.334 5.419 5.250 5.377 129,970 +0.03(+0.47%)
Sep 18, 2006 5.332 5.678 5.319 5.352 307,743 -0.04(-0.73%)
Sep 15, 2006 5.336 5.400 5.223 5.392 330,629 +0.10(+1.81%)
Sep 14, 2006 5.588 5.588 5.282 5.296 328,495 -0.32(-5.75%)
Sep 13, 2006 5.063 5.736 5.063 5.619 467,756 +0.54(+10.63%)
Sep 12, 2006 5.033 5.119 4.958 5.079 528,957 +0.03(+0.66%)
Sep 11, 2006 5.138 5.175 4.960 5.046 543,849 -0.09(-1.67%)
Sep 08, 2006 5.081 5.152 5.067 5.131 269,999 +0.04(+0.86%)
Sep 07, 2006 5.329 5.421 5.052 5.088 229,247 -0.25(-4.61%)
Sep 06, 2006 5.409 5.578 5.334 5.334 270,104 -0.09(-1.65%)
Sep 05, 2006 5.386 5.432 5.286 5.423 177,993 +0.02(+0.31%)
Sep 01, 2006 5.215 5.417 5.215 5.407 437,004 +0.21(+4.09%)
Aug 31, 2006 5.553 5.563 5.186 5.194 438,793 -0.36(-6.49%)
Aug 30, 2006 5.611 5.680 5.482 5.555 242,566 -0.04(-0.63%)
Aug 29, 2006 5.494 5.598 5.434 5.590 239,827 +0.13(+2.29%)
Aug 28, 2006 5.288 5.561 5.259 5.465 319,661 +0.15(+2.74%)
Aug 25, 2006 5.421 5.542 5.142 5.319 388,215 -0.09(-1.66%)
Aug 24, 2006 5.536 5.601 5.365 5.409 447,037 -0.14(-2.55%)
Aug 23, 2006 5.859 5.901 5.525 5.550 280,756 -0.34(-5.84%)
Aug 22, 2006 6.116 6.116 5.842 5.895 138,085 -0.20(-3.32%)
Aug 21, 2006 6.036 6.132 5.963 6.097 110,201 +0.06(+0.97%)
Aug 18, 2006 5.974 6.038 5.903 6.038 141,865 +0.04(+0.66%)
Aug 17, 2006 6.047 6.203 5.990 5.999 393,744 -0.05(-0.79%)
Aug 16, 2006 5.903 6.047 5.903 6.047 471,593 +0.18(+3.06%)
Aug 15, 2006 5.705 5.871 5.705 5.867 201,104 +0.24(+4.22%)
Aug 14, 2006 5.640 5.851 5.611 5.630 162,823 +0.00(+0.04%)
Aug 11, 2006 5.699 5.765 5.550 5.628 165,677 -0.09(-1.64%)
Aug 10, 2006 5.817 5.884 5.709 5.721 417,911 -0.14(-2.42%)
Aug 09, 2006 5.784 5.955 5.696 5.863 335,200 +0.13(+2.22%)
Aug 08, 2006 5.801 5.949 5.696 5.736 188,769 -0.06(-1.11%)
Aug 07, 2006 6.020 6.032 5.782 5.801 173,192 -0.22(-3.60%)
Aug 04, 2006 5.995 6.047 5.920 6.018 289,043 +0.05(+0.84%)
Aug 03, 2006 5.878 5.995 5.847 5.968 274,507 +0.08(+1.38%)
Aug 02, 2006 5.876 5.984 5.726 5.886 245,410 +0.01(+0.25%)
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.