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

P A M Transport Sv (NQ: PTSI )

17.55 -0.12 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 10.30 10.32 10.10 10.15 62,948 -0.09(-0.93%)
May 30, 2018 10.18 10.32 10.18 10.24 38,936 +0.08(+0.79%)
May 29, 2018 10.03 10.17 10.03 10.16 19,028 +0.05(+0.48%)
May 25, 2018 10.12 10.12 10.12 0 -0.13(-1.23%)
May 24, 2018 10.25 10.25 10.14 10.24 18,056 -0.06(-0.56%)
May 23, 2018 10.18 10.30 9.946 10.30 32,328 +0.22(+2.16%)
May 22, 2018 10.07 10.30 10.03 10.08 50,596 +0.00(+0.02%)
May 21, 2018 10.44 10.62 10.08 10.08 59,008 -0.29(-2.82%)
May 18, 2018 10.04 10.37 10.04 10.37 37,352 +0.31(+3.08%)
May 17, 2018 9.875 10.10 9.875 10.06 47,060 +0.16(+1.67%)
May 16, 2018 10.02 10.02 9.895 9.898 30,764 -0.10(-1.00%)
May 15, 2018 9.777 10.10 9.726 9.998 44,852 +0.15(+1.47%)
May 14, 2018 9.922 9.947 9.790 9.852 43,272 -0.07(-0.73%)
May 11, 2018 9.998 10.00 9.849 9.925 23,796 -0.07(-0.70%)
May 10, 2018 10.00 10.00 9.902 9.995 20,056 +0.00(+0.00%)
May 09, 2018 9.810 10.25 9.810 9.995 144,176 +0.22(+2.22%)
May 08, 2018 9.230 10.02 9.230 9.777 255,536 +0.58(+6.28%)
May 07, 2018 8.870 9.293 8.870 9.200 42,860 +0.30(+3.37%)
May 04, 2018 9.100 9.100 8.675 8.900 118,156 -0.23(-2.57%)
May 03, 2018 8.845 9.148 8.650 9.135 34,544 +0.27(+3.05%)
May 02, 2018 8.352 8.977 8.352 8.865 56,712 +0.53(+6.39%)
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.