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

P A M Transport Sv (NQ: PTSI )

17.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2007 4.030 4.041 3.857 3.976 184,347 -0.06(-1.55%)
Apr 27, 2007 4.085 4.085 3.949 4.039 127,501 -0.03(-0.72%)
Apr 26, 2007 4.141 4.235 4.047 4.068 93,852 -0.09(-2.25%)
Apr 25, 2007 4.193 4.270 4.158 4.162 171,187 -0.06(-1.38%)
Apr 24, 2007 4.201 4.249 4.055 4.220 73,493 +0.03(+0.60%)
Apr 23, 2007 4.181 4.279 4.170 4.195 49,201 -0.02(-0.40%)
Apr 20, 2007 4.393 4.477 4.197 4.212 174,837 -0.11(-2.46%)
Apr 19, 2007 4.400 4.425 4.314 4.318 100,034 -0.06(-1.29%)
Apr 18, 2007 4.308 4.410 4.183 4.375 54,151 +0.02(+0.53%)
Apr 17, 2007 4.389 4.389 4.316 4.352 77,555 -0.08(-1.83%)
Apr 16, 2007 4.226 4.443 4.226 4.433 47,763 +0.22(+5.25%)
Apr 13, 2007 4.172 4.239 4.154 4.212 59,417 +0.05(+1.30%)
Apr 12, 2007 4.162 4.204 4.066 4.158 107,554 -0.06(-1.48%)
Apr 11, 2007 4.156 4.324 4.156 4.220 78,754 +0.08(+1.81%)
Apr 10, 2007 4.216 4.281 4.122 4.145 90,236 -0.04(-1.05%)
Apr 09, 2007 4.204 4.214 4.170 4.189 184,932 -0.04(-0.99%)
Apr 05, 2007 4.304 4.349 4.199 4.231 58,074 -0.10(-2.26%)
Apr 04, 2007 4.460 4.460 4.274 4.329 84,720 -0.15(-3.35%)
Apr 03, 2007 4.364 4.687 4.364 4.479 245,837 +0.15(+3.42%)
Apr 02, 2007 4.299 4.395 4.299 4.331 128,311 +0.03(+0.73%)
Mar 30, 2007 4.360 4.366 4.274 4.299 98,888 -0.06(-1.43%)
Mar 29, 2007 4.368 4.377 4.308 4.362 81,502 +0.02(+0.53%)
Mar 28, 2007 4.389 4.395 4.289 4.339 423,297 -0.07(-1.65%)
Mar 27, 2007 4.404 4.483 4.281 4.412 265,567 -0.03(-0.56%)
Mar 26, 2007 4.293 4.475 4.293 4.437 237,324 +0.13(+3.05%)
Mar 23, 2007 4.337 4.343 4.274 4.306 164,070 -0.02(-0.48%)
Mar 22, 2007 4.425 4.473 4.251 4.327 120,623 -0.13(-2.81%)
Mar 21, 2007 4.137 4.477 4.049 4.452 59,652 +0.33(+8.10%)
Mar 20, 2007 4.174 4.174 4.112 4.118 159,888 -0.07(-1.59%)
Mar 19, 2007 4.247 4.283 4.116 4.185 92,773 -0.03(-0.64%)
Mar 16, 2007 4.272 4.316 4.212 4.212 272,847 -0.06(-1.46%)
Mar 15, 2007 4.143 4.274 4.058 4.274 117,036 +0.12(+2.91%)
Mar 14, 2007 4.097 4.268 4.097 4.153 83,838 +0.06(+1.37%)
Mar 13, 2007 4.379 4.383 4.022 4.097 197,627 -0.28(-6.43%)
Mar 12, 2007 4.431 4.447 4.370 4.379 131,098 -0.00(-0.05%)
Mar 09, 2007 4.466 4.466 4.347 4.381 153,452 -0.02(-0.43%)
Mar 08, 2007 4.537 4.537 4.385 4.400 226,149 -0.13(-2.81%)
Mar 07, 2007 4.666 4.666 4.483 4.527 139,011 -0.13(-2.86%)
Mar 06, 2007 4.679 4.737 4.658 4.660 48,506 +0.01(+0.31%)
Mar 05, 2007 4.612 4.700 4.375 4.646 185,609 -0.07(-1.42%)
Mar 02, 2007 4.825 4.877 4.683 4.712 105,535 -0.16(-3.25%)
Mar 01, 2007 4.744 4.877 4.679 4.871 95,631 +0.10(+2.01%)
Feb 28, 2007 4.833 4.833 4.691 4.775 243,352 -0.00(-0.04%)
Feb 27, 2007 4.748 4.800 4.704 4.777 104,581 -0.08(-1.59%)
Feb 26, 2007 4.998 4.998 4.854 4.854 101,267 -0.16(-3.20%)
Feb 23, 2007 5.119 5.144 5.000 5.015 101,271 -0.13(-2.59%)
Feb 22, 2007 5.092 5.154 5.054 5.148 99,108 +0.04(+0.69%)
Feb 21, 2007 4.962 5.113 4.962 5.113 105,578 +0.11(+2.17%)
Feb 20, 2007 4.881 5.010 4.819 5.004 222,600 +0.10(+2.04%)
Feb 16, 2007 4.975 4.990 4.883 4.904 50,247 -0.06(-1.18%)
Feb 15, 2007 4.958 5.004 4.954 4.962 89,488 -0.02(-0.46%)
Feb 14, 2007 4.862 4.985 4.858 4.985 142,181 +0.11(+2.18%)
Feb 13, 2007 4.885 4.898 4.806 4.879 115,501 -0.00(-0.04%)
Feb 12, 2007 4.862 4.896 4.796 4.881 75,555 +0.02(+0.43%)
Feb 09, 2007 4.887 4.940 4.796 4.860 140,258 -0.06(-1.15%)
Feb 08, 2007 5.229 5.229 4.885 4.917 143,951 -0.31(-5.98%)
Feb 07, 2007 4.625 5.252 4.570 5.229 433,796 +0.57(+12.32%)
Feb 06, 2007 4.631 4.668 4.610 4.656 60,515 +0.05(+1.04%)
Feb 05, 2007 4.549 4.723 4.549 4.608 92,591 +0.08(+1.80%)
Feb 02, 2007 4.587 4.602 4.506 4.527 117,458 -0.04(-0.82%)
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.