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 (%)
Oct 31, 2014 11.17 11.18 10.69 10.74 151,876 -0.21(-1.87%)
Oct 30, 2014 11.09 11.17 10.00 10.95 110,056 -0.26(-2.30%)
Oct 29, 2014 10.20 11.33 9.560 11.21 285,196 +1.07(+10.61%)
Oct 28, 2014 9.980 10.31 9.940 10.13 133,528 +0.20(+1.96%)
Oct 27, 2014 9.965 10.05 10.05 9.938 67,012 -0.11(-1.12%)
Oct 24, 2014 10.05 10.12 9.633 10.05 77,484 +0.07(+0.70%)
Oct 23, 2014 9.658 10.10 9.480 9.980 88,248 +0.48(+5.02%)
Oct 22, 2014 9.500 9.721 9.420 9.502 122,268 -0.05(-0.55%)
Oct 21, 2014 9.455 9.787 9.360 9.555 80,612 +0.14(+1.49%)
Oct 20, 2014 9.395 9.580 9.277 9.415 81,352 +0.00(+0.05%)
Oct 17, 2014 9.707 9.742 9.330 9.410 67,520 -0.16(-1.72%)
Oct 16, 2014 8.658 9.719 8.658 9.575 165,796 +0.73(+8.31%)
Oct 15, 2014 8.430 8.877 8.428 8.840 90,664 +0.18(+2.08%)
Oct 14, 2014 8.688 8.890 8.565 8.660 86,372 -0.03(-0.29%)
Oct 13, 2014 8.780 8.787 8.502 8.685 82,468 -0.17(-1.98%)
Oct 10, 2014 8.752 9.820 8.617 8.860 131,096 +0.08(+0.97%)
Oct 09, 2014 9.425 9.425 8.750 8.775 87,168 -0.24(-2.66%)
Oct 08, 2014 9.175 9.350 8.838 9.015 136,608 -0.10(-1.10%)
Oct 07, 2014 9.178 9.365 9.005 9.115 65,900 -0.07(-0.79%)
Oct 06, 2014 9.485 9.745 9.180 9.188 82,112 -0.18(-1.92%)
Oct 03, 2014 9.300 9.530 9.286 9.367 88,496 +0.15(+1.68%)
Oct 02, 2014 9.057 9.280 9.025 9.213 144,496 +0.15(+1.66%)
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.