Indicators

P A M Transport Sv (NQ: PTSI )

16.67 -1.73 (-9.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	1.109	1.141	1.061	1.141	587,929	+0.07(+6.59%)
Jun 26, 2009	1.138	1.070	1.070	1.070	1,438	-0.04(-3.31%)
Jun 25, 2009	1.063	1.107	1.059	1.107	3,357	+0.02(+1.49%)
Jun 24, 2009	1.109	1.140	1.084	1.091	544,237	-0.03(-2.24%)
Jun 23, 2009	1.093	1.141	1.091	1.116	11,510	-0.03(-2.19%)
Jun 19, 2009	1.068	1.141	1.141	1.141	16,785	+0.10(+9.18%)
Jun 18, 2009	1.049	1.116	1.045	1.045	40,252	-0.03(-2.72%)
Jun 17, 2009	1.084	1.084	1.074	1.074	1,438	+0.02(+1.78%)
Jun 16, 2009	1.086	1.141	1.055	1.055	20,215	+0.00(+0.00%)
Jun 15, 2009	1.053	1.074	1.045	1.055	29,423	-0.01(-0.78%)
Jun 12, 2009	1.097	1.097	1.063	1.063	8,632	-0.03(-2.30%)
Jun 11, 2009	1.141	1.141	1.088	1.088	2,129	-0.03(-2.43%)
Jun 10, 2009	1.113	1.130	1.095	1.116	10,071	+0.04(+3.68%)
Jun 09, 2009	1.107	1.107	1.047	1.076	2,136,521	+0.00(+0.19%)
Jun 08, 2009	1.088	1.115	1.045	1.074	26,253	-0.00(-0.19%)
Jun 05, 2009	1.120	1.120	1.076	1.076	15,251	-0.07(-6.35%)
Jun 04, 2009	1.116	1.149	1.105	1.149	2,647	+0.06(+5.35%)
Jun 03, 2009	1.162	1.162	1.091	1.091	35,490	-0.08(-6.61%)
Jun 02, 2009	1.109	1.168	1.109	1.168	8,153	+0.07(+6.67%)

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.