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

P A M Transport Sv (NQ: PTSI )

17.24 +0.07 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2009 1.045 1.138 1.045 1.095 623,702 +0.04(+3.35%)
May 29, 2009 1.047 1.072 1.045 1.059 25,797 -0.01(-0.78%)
May 28, 2009 1.101 1.101 1.068 1.068 29,025 -0.02(-1.54%)
May 27, 2009 1.084 1.084 1.053 1.084 128,532 +0.04(+3.79%)
May 26, 2009 1.074 1.091 1.045 1.045 13,385 -0.03(-2.72%)
May 22, 2009 1.074 1.122 1.074 1.074 8,805 -0.01(-0.77%)
May 21, 2009 1.047 1.082 1.043 1.082 85,541 +0.04(+3.59%)
May 20, 2009 1.086 1.116 1.045 1.045 41,849 -0.01(-0.79%)
May 19, 2009 1.078 1.080 1.053 1.053 13,035 +0.01(+0.60%)
May 18, 2009 1.047 1.178 1.047 1.047 72,203 +0.00(+0.20%)
May 15, 2009 1.074 1.086 1.045 1.045 209,833 -0.01(-0.79%)
May 14, 2009 1.053 1.084 1.053 1.053 17,740 +0.01(+0.80%)
May 13, 2009 1.111 1.111 1.045 1.045 7,193 -0.07(-6.35%)
May 12, 2009 1.113 1.116 1.074 1.116 10,296 -0.03(-2.73%)
May 11, 2009 1.116 1.147 1.116 1.147 4,316 +0.01(+0.92%)
May 08, 2009 1.116 1.136 1.109 1.136 67,239 +0.07(+6.24%)
May 07, 2009 1.109 1.159 1.053 1.070 118,431 -0.03(-3.02%)
May 06, 2009 1.122 1.195 1.072 1.103 168,046 -0.00(-0.38%)
May 05, 2009 1.117 1.117 1.107 1.107 2,839 -0.02(-1.85%)
May 04, 2009 1.086 1.143 1.084 1.128 3,582 +0.02(+1.88%)
May 01, 2009 1.116 1.116 1.107 1.107 3,064 -0.00(-0.19%)
Apr 30, 2009 1.109 1.126 1.082 1.109 16,785 -0.01(-1.12%)
Apr 29, 2009 1.065 1.180 1.061 1.122 148,205 +0.08(+7.38%)
Apr 28, 2009 1.078 1.083 1.045 1.045 18,224 +0.00(+0.00%)
Apr 27, 2009 1.084 1.118 1.045 1.045 31,821 -0.02(-1.57%)
Apr 24, 2009 1.053 1.061 1.045 1.061 35,619 +0.01(+0.99%)
Apr 23, 2009 1.074 1.105 1.043 1.051 106,878 -0.01(-0.79%)
Apr 22, 2009 1.049 1.070 1.047 1.059 15,702 +0.01(+1.40%)
Apr 21, 2009 1.047 1.049 1.045 1.045 13,342 +0.00(+0.00%)
Apr 20, 2009 1.045 1.082 1.045 1.045 23,226 +0.00(+0.00%)
Apr 17, 2009 1.047 1.057 1.045 1.045 21,687 +0.00(+0.00%)
Apr 16, 2009 1.047 1.088 1.045 1.045 19,989 -0.01(-0.79%)
Apr 15, 2009 1.093 1.093 1.045 1.053 6,714 -0.04(-3.44%)
Apr 14, 2009 1.105 1.157 1.091 1.091 9,165 +0.01(+1.36%)
Apr 13, 2009 1.118 1.118 1.076 1.076 7,208 -0.04(-3.55%)
Apr 09, 2009 1.199 1.199 1.116 1.116 20,641 -0.00(-0.19%)
Apr 08, 2009 1.124 1.124 1.116 1.118 6,714 -0.03(-2.90%)
Apr 07, 2009 1.199 1.222 1.118 1.151 12,469 -0.01(-0.54%)
Apr 06, 2009 1.166 1.166 1.124 1.157 35,389 -0.01(-0.72%)
Apr 03, 2009 1.176 1.222 1.136 1.166 20,617 -0.01(-0.85%)
Apr 02, 2009 1.118 1.186 1.084 1.176 57,604 -0.03(-2.12%)
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.