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

P A M Transport Sv (NQ: PTSI )

14.12 +0.56 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2017 7.350 7.397 7.285 7.317 61,656 +0.04(+0.55%)
Oct 30, 2017 7.407 7.433 7.263 7.277 71,932 -0.13(-1.75%)
Oct 27, 2017 7.385 7.450 7.367 7.407 56,296 -0.02(-0.24%)
Oct 26, 2017 7.255 7.425 7.255 7.425 96,996 +0.20(+2.80%)
Oct 25, 2017 7.175 7.287 7.125 7.223 48,196 +0.03(+0.38%)
Oct 24, 2017 7.000 7.250 7.000 7.195 113,200 +0.20(+2.90%)
Oct 23, 2017 7.003 7.062 6.963 6.992 96,656 -0.04(-0.50%)
Oct 20, 2017 7.000 7.077 6.990 7.027 35,240 +0.04(+0.57%)
Oct 19, 2017 7.000 7.053 6.975 6.987 49,132 -0.01(-0.18%)
Oct 18, 2017 7.027 7.070 6.978 7.000 52,564 +0.01(+0.14%)
Oct 17, 2017 7.000 7.055 6.973 6.990 51,576 +0.02(+0.32%)
Oct 16, 2017 7.027 7.050 6.965 6.968 106,104 -0.06(-0.85%)
Oct 13, 2017 7.062 7.107 7.006 7.027 75,776 -0.03(-0.39%)
Oct 12, 2017 6.925 7.138 6.925 7.055 77,848 +0.12(+1.77%)
Oct 11, 2017 6.930 6.997 6.875 6.933 158,260 -0.08(-1.18%)
Oct 10, 2017 6.175 7.157 6.162 7.015 411,884 +0.88(+14.25%)
Oct 09, 2017 5.950 6.140 5.851 6.140 12,416 +0.20(+3.41%)
Oct 06, 2017 5.997 5.997 5.938 5.938 4,528 +0.00(+0.04%)
Oct 05, 2017 5.975 5.975 5.840 5.935 23,136 -0.05(-0.79%)
Oct 04, 2017 6.040 6.075 5.907 5.982 43,416 -0.03(-0.42%)
Oct 03, 2017 5.861 6.090 5.861 6.008 21,096 -0.05(-0.78%)
Oct 02, 2017 6.030 6.060 5.772 6.055 19,180 +0.07(+1.21%)
Sep 29, 2017 5.787 6.077 5.787 5.982 73,644 +0.23(+4.04%)
Sep 28, 2017 5.763 5.798 5.728 5.750 29,832 -0.01(-0.22%)
Sep 27, 2017 5.553 5.768 5.532 5.763 50,452 +0.23(+4.06%)
Sep 26, 2017 5.652 5.652 5.468 5.537 42,700 +0.23(+4.38%)
Sep 25, 2017 5.317 5.400 5.230 5.305 26,456 +0.01(+0.24%)
Sep 22, 2017 5.365 5.365 5.263 5.293 50,816 -0.07(-1.40%)
Sep 21, 2017 5.312 5.567 5.270 5.367 83,716 -0.06(-1.06%)
Sep 20, 2017 5.096 5.527 5.096 5.425 86,684 +0.21(+4.13%)
Sep 19, 2017 5.260 5.350 5.003 5.210 37,304 -0.07(-1.28%)
Sep 18, 2017 5.250 5.460 5.214 5.277 57,696 +0.05(+0.91%)
Sep 15, 2017 5.010 5.230 5.010 5.230 112,264 +0.23(+4.55%)
Sep 14, 2017 4.992 5.136 4.938 5.003 212,076 -0.02(-0.42%)
Sep 13, 2017 5.195 5.195 4.988 5.024 15,848 -0.11(-2.17%)
Sep 12, 2017 4.825 5.262 4.825 5.135 52,116 +0.19(+3.89%)
Sep 11, 2017 5.053 5.080 4.888 4.942 32,496 -0.04(-0.70%)
Sep 08, 2017 4.935 5.037 4.935 4.978 8,948 +0.02(+0.45%)
Sep 07, 2017 4.832 5.000 4.815 4.955 27,244 -0.00(-0.05%)
Sep 06, 2017 5.075 5.075 4.952 4.957 15,728 -0.10(-1.88%)
Sep 05, 2017 5.103 5.103 4.915 5.053 10,168 -0.05(-0.93%)
Sep 01, 2017 4.933 5.195 4.930 5.100 62,304 +0.16(+3.24%)
Aug 31, 2017 4.970 4.970 4.856 4.940 20,592 -0.05(-1.00%)
Aug 30, 2017 4.848 5.025 4.760 4.990 49,408 +0.18(+3.69%)
Aug 29, 2017 4.612 4.940 4.612 4.812 64,156 +0.14(+3.11%)
Aug 28, 2017 4.607 4.728 4.583 4.668 21,472 +0.06(+1.36%)
Aug 25, 2017 4.530 4.699 4.480 4.605 25,008 +0.12(+2.56%)
Aug 24, 2017 4.503 4.569 4.419 4.490 38,464 +0.00(+0.06%)
Aug 23, 2017 4.487 4.593 4.383 4.487 237,752 -0.04(-0.83%)
Aug 22, 2017 4.370 4.641 4.332 4.525 246,828 +0.12(+2.67%)
Aug 21, 2017 4.367 4.407 4.350 4.407 7,444 -0.00(-0.11%)
Aug 18, 2017 4.325 4.423 4.325 4.412 17,408 +0.10(+2.26%)
Aug 17, 2017 4.460 4.460 4.280 4.315 38,596 -0.12(-2.76%)
Aug 16, 2017 4.440 4.573 4.438 4.438 59,992 -0.03(-0.67%)
Aug 15, 2017 4.498 4.508 4.418 4.468 60,940 -0.02(-0.56%)
Aug 14, 2017 4.426 4.560 4.426 4.492 28,160 +0.19(+4.42%)
Aug 11, 2017 4.170 4.425 4.170 4.303 62,400 +0.14(+3.38%)
Aug 10, 2017 4.213 4.265 4.140 4.162 36,060 -0.06(-1.49%)
Aug 09, 2017 4.235 4.255 4.085 4.225 74,000 -0.10(-2.31%)
Aug 08, 2017 4.463 4.470 4.298 4.325 16,128 -0.12(-2.81%)
Aug 07, 2017 4.410 4.450 4.332 4.450 5,460 +0.05(+1.14%)
Aug 04, 2017 4.428 4.480 4.334 4.400 23,340 +0.16(+3.71%)
Aug 03, 2017 4.365 4.442 4.237 4.242 34,436 -0.03(-0.59%)
Aug 02, 2017 4.295 4.295 4.205 4.268 28,476 -0.08(-1.78%)
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.