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

P A M Transport Sv (NQ: PTSI )

17.26 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 27, 2004 3.601 3.668 3.545 3.597 121,338 +0.01(+0.35%)
Feb 26, 2004 3.547 3.626 3.547 3.584 175,532 -0.00(-0.06%)
Feb 25, 2004 3.595 3.599 3.336 3.586 486,791 -0.06(-1.60%)
Feb 24, 2004 3.711 3.711 3.645 3.645 96,399 +0.00(+0.00%)
Feb 23, 2004 3.809 3.809 3.638 3.645 170,257 -0.07(-1.86%)
Feb 20, 2004 3.547 3.768 3.547 3.714 90,643 +0.08(+2.24%)
Feb 19, 2004 3.722 3.722 3.587 3.632 65,704 -0.01(-0.34%)
Feb 18, 2004 3.774 3.774 3.645 3.645 21,581 -0.11(-2.89%)
Feb 17, 2004 3.622 3.789 3.588 3.753 72,419 +0.19(+5.26%)
Feb 13, 2004 3.699 3.699 3.555 3.565 61,868 -0.09(-2.56%)
Feb 12, 2004 3.612 3.711 3.551 3.659 69,541 +0.05(+1.50%)
Feb 11, 2004 3.538 3.643 3.538 3.605 141,001 +0.04(+1.18%)
Feb 10, 2004 3.507 3.628 3.507 3.563 342,912 -0.00(-0.12%)
Feb 09, 2004 3.578 3.630 3.474 3.568 78,174 -0.04(-1.16%)
Feb 06, 2004 3.507 3.637 3.503 3.609 103,593 +0.06(+1.58%)
Feb 05, 2004 3.597 3.605 3.495 3.553 262,819 +0.01(+0.24%)
Feb 04, 2004 3.706 3.728 3.513 3.545 117,021 -0.17(-4.66%)
Feb 03, 2004 3.759 3.759 3.678 3.718 25,418 +0.07(+1.88%)
Feb 02, 2004 3.691 3.768 3.649 3.649 147,236 -0.05(-1.24%)
Jan 30, 2004 3.772 3.814 3.695 3.695 116,542 -0.09(-2.26%)
Jan 29, 2004 3.795 3.824 3.674 3.780 370,729 -0.07(-1.78%)
Jan 28, 2004 3.922 3.922 3.810 3.849 57,551 -0.08(-2.07%)
Jan 27, 2004 4.003 4.012 3.922 3.930 84,409 -0.08(-2.08%)
Jan 26, 2004 4.095 4.095 4.014 4.014 155,389 -0.03(-0.77%)
Jan 23, 2004 4.060 4.143 4.016 4.045 103,593 +0.06(+1.62%)
Jan 22, 2004 4.160 4.181 3.980 3.980 108,868 -0.05(-1.19%)
Jan 21, 2004 4.122 4.193 4.028 4.028 162,583 -0.11(-2.67%)
Jan 20, 2004 4.279 4.406 4.124 4.139 276,727 -0.29(-6.46%)
Jan 16, 2004 4.618 4.618 4.341 4.425 85,368 -0.10(-2.17%)
Jan 15, 2004 4.608 4.614 4.469 4.523 116,422 -0.06(-1.23%)
Jan 14, 2004 4.500 4.652 4.500 4.579 39,466 -0.05(-1.13%)
Jan 13, 2004 4.458 4.631 4.458 4.631 35,648 +0.09(+1.93%)
Jan 12, 2004 4.618 4.618 4.495 4.543 42,482 +0.03(+0.60%)
Jan 09, 2004 4.531 4.587 4.514 4.516 49,110 -0.10(-2.12%)
Jan 08, 2004 4.604 4.616 4.452 4.614 51,345 +0.04(+0.96%)
Jan 07, 2004 4.596 4.606 4.539 4.571 54,722 +0.04(+0.83%)
Jan 06, 2004 4.489 4.564 4.489 4.533 83,929 -0.00(-0.05%)
Jan 05, 2004 4.450 4.535 4.450 4.535 50,357 +0.04(+0.79%)
Jan 02, 2004 4.471 4.575 4.410 4.500 88,725 +0.04(+0.91%)
Dec 31, 2003 4.618 4.652 4.389 4.459 145,797 -0.13(-2.79%)
Dec 30, 2003 4.545 4.587 4.460 4.587 37,125 +0.06(+1.24%)
Dec 29, 2003 4.535 4.535 4.470 4.531 72,395 -0.03(-0.59%)
Dec 26, 2003 4.433 4.575 4.433 4.558 14,191 +0.10(+2.20%)
Dec 24, 2003 4.498 4.523 4.448 4.460 27,058 +0.11(+2.59%)
Dec 23, 2003 4.318 4.424 4.279 4.347 18,157 -0.04(-1.00%)
Dec 22, 2003 4.220 4.445 4.176 4.391 97,818 +0.09(+1.99%)
Dec 19, 2003 4.377 4.400 4.135 4.306 193,205 +0.15(+3.66%)
Dec 18, 2003 3.839 4.258 3.839 4.153 273,476 -0.06(-1.48%)
Dec 17, 2003 4.295 4.314 4.174 4.216 90,149 +0.05(+1.10%)
Dec 16, 2003 4.347 4.347 4.089 4.170 302,827 -0.10(-2.25%)
Dec 15, 2003 4.368 4.368 4.226 4.266 188,563 +0.03(+0.79%)
Dec 12, 2003 4.289 4.289 4.218 4.233 167,585 -0.03(-0.78%)
Dec 11, 2003 4.255 4.297 4.255 4.266 150,488 -0.00(-0.04%)
Dec 10, 2003 4.339 4.339 4.224 4.268 47,719 -0.01(-0.20%)
Dec 09, 2003 4.347 4.347 4.224 4.277 52,765 -0.07(-1.63%)
Dec 08, 2003 4.272 4.347 4.212 4.347 65,407 +0.13(+2.96%)
Dec 05, 2003 4.201 4.222 4.191 4.222 217,013 +0.02(+0.50%)
Dec 04, 2003 4.197 4.222 4.043 4.201 64,683 +0.06(+1.51%)
Dec 03, 2003 4.055 4.181 3.991 4.139 70,975 +0.18(+4.64%)
Dec 02, 2003 4.026 4.068 3.949 3.955 169,269 -0.13(-3.16%)
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.