P A M Transport Sv (NQ: PTSI )

17.54 +0.30 (+1.71%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.003 5.112 4.890 4.925 54,152 -0.10(-1.99%)
Oct 28, 2016 4.975 5.265 4.957 5.025 23,188 +0.00(+0.00%)
Oct 27, 2016 4.980 5.213 4.912 5.025 32,824 +0.12(+2.39%)
Oct 26, 2016 5.000 5.090 4.902 4.907 12,424 -0.05(-1.01%)
Oct 25, 2016 4.918 5.020 4.890 4.957 20,360 +0.01(+0.25%)
Oct 24, 2016 4.912 4.978 4.912 4.945 26,016 +0.04(+0.76%)
Oct 21, 2016 4.905 4.992 4.890 4.907 12,648 -0.01(-0.20%)
Oct 20, 2016 4.973 4.995 4.897 4.918 21,584 -0.08(-1.65%)
Oct 19, 2016 4.905 5.100 4.905 5.000 45,460 -0.05(-1.09%)
Oct 18, 2016 5.045 5.103 4.960 5.055 8,336 +0.10(+1.97%)
Oct 17, 2016 5.027 5.080 4.957 4.957 24,028 -0.06(-1.20%)
Oct 14, 2016 5.147 5.147 5.005 5.018 34,676 -0.09(-1.81%)
Oct 13, 2016 5.250 5.254 5.045 5.110 40,912 -0.18(-3.45%)
Oct 12, 2016 5.338 5.338 5.293 5.293 7,296 -0.03(-0.61%)
Oct 11, 2016 5.290 5.338 5.290 5.325 31,580 +0.01(+0.24%)
Oct 10, 2016 5.223 5.325 5.223 5.312 21,896 +0.08(+1.58%)
Oct 07, 2016 5.228 5.263 5.178 5.230 10,264 -0.03(-0.57%)
Oct 06, 2016 5.184 5.275 5.159 5.260 14,212 -0.04(-0.85%)
Oct 05, 2016 5.245 5.335 5.207 5.305 25,692 +0.10(+1.92%)
Oct 04, 2016 5.213 5.232 5.205 5.205 10,356 +0.00(+0.00%)
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.