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

P A M Transport Sv (NQ: PTSI )

17.48 +0.24 (+1.36%)
Streaming Delayed Price Updated: 2:46 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 (%)
Jun 28, 2013 2.542 2.562 2.542 2.562 16,400 +0.03(+1.18%)
Jun 27, 2013 2.592 2.670 2.450 2.533 0 -0.06(-2.22%)
Jun 26, 2013 2.575 2.625 2.575 2.590 0 +0.03(+1.07%)
Jun 25, 2013 2.737 2.737 2.562 2.562 0 -0.16(-5.96%)
Jun 24, 2013 2.708 2.737 2.708 2.725 0 -0.02(-0.64%)
Jun 21, 2013 2.690 2.743 2.690 2.743 3,284 +0.12(+4.68%)
Jun 19, 2013 2.620 2.620 2.620 2.620 0 -0.09(-3.50%)
Jun 18, 2013 2.620 2.715 2.620 2.715 0 +0.02(+0.74%)
Jun 17, 2013 2.428 2.695 2.428 2.695 0 +0.01(+0.37%)
Jun 14, 2013 2.708 2.708 2.578 2.685 0 -0.06(-2.01%)
Jun 13, 2013 2.570 2.740 2.570 2.740 800 +0.09(+3.49%)
Jun 11, 2013 2.647 2.647 2.647 2.647 0 -0.01(-0.47%)
Jun 10, 2013 2.680 2.680 2.660 2.660 0 +0.03(+1.24%)
Jun 07, 2013 2.645 2.645 2.625 2.627 0 -0.04(-1.59%)
Jun 06, 2013 2.600 2.684 2.600 2.670 0 +0.04(+1.71%)
Jun 05, 2013 2.655 2.655 2.600 2.625 0 -0.04(-1.69%)
Jun 04, 2013 2.627 2.670 2.627 2.670 0 +0.03(+1.23%)
Jun 03, 2013 2.652 2.658 2.625 2.638 34,508 +0.00(+0.00%)
May 31, 2013 2.710 2.780 2.638 2.638 57,204 -0.13(-4.70%)
May 30, 2013 2.700 2.785 2.587 2.768 0 -0.02(-0.72%)
May 29, 2013 2.772 2.788 2.675 2.788 6,800 +0.01(+0.36%)
May 28, 2013 2.690 2.777 2.675 2.777 13,656 +0.09(+3.25%)
May 24, 2013 2.737 2.737 2.500 2.690 0 -0.07(-2.45%)
May 23, 2013 2.808 2.808 2.725 2.757 0 -0.02(-0.63%)
May 22, 2013 2.775 2.775 2.775 2.775 0 +0.13(+4.82%)
May 21, 2013 2.647 2.647 2.647 2.647 0 -0.00(-0.09%)
May 20, 2013 2.663 2.663 2.625 2.650 0 -0.07(-2.48%)
May 17, 2013 2.750 2.750 2.717 2.717 0 -0.02(-0.73%)
May 16, 2013 2.777 2.837 2.737 2.737 2,400 -0.07(-2.41%)
May 14, 2013 2.768 2.805 2.805 2.805 30,800 +0.05(+1.91%)
May 13, 2013 2.737 2.752 2.672 2.752 0 +0.06(+2.04%)
May 10, 2013 2.700 2.935 2.647 2.697 0 +0.02(+0.84%)
May 09, 2013 2.708 2.763 2.675 2.675 0 -0.04(-1.38%)
May 08, 2013 2.647 2.712 2.647 2.712 0 +0.04(+1.40%)
May 07, 2013 2.650 2.675 2.650 2.675 0 +0.02(+0.94%)
May 06, 2013 2.650 2.650 2.650 2.650 0 -0.02(-0.93%)
May 03, 2013 2.575 2.675 2.575 2.675 0 +0.07(+2.79%)
May 01, 2013 2.603 2.603 2.603 2.603 1,200 -0.01(-0.29%)
Apr 30, 2013 2.612 2.612 2.520 2.610 0 -0.00(-0.09%)
Apr 29, 2013 2.542 2.612 2.542 2.612 1,600 +0.07(+2.75%)
Apr 26, 2013 2.530 2.542 2.530 2.542 804 -0.02(-0.78%)
Apr 25, 2013 2.725 2.725 2.212 2.562 55,444 -0.16(-5.70%)
Apr 24, 2013 2.837 2.837 2.712 2.718 0 -0.09(-3.20%)
Apr 23, 2013 2.873 2.888 2.808 2.808 4,000 -0.05(-1.92%)
Apr 22, 2013 2.720 2.905 2.712 2.862 0 +0.05(+1.78%)
Apr 18, 2013 2.812 2.812 2.812 2.812 0 +0.11(+4.17%)
Apr 17, 2013 2.763 2.763 2.700 2.700 2,400 -0.02(-0.92%)
Apr 15, 2013 2.625 2.725 2.725 2.725 5,200 +0.12(+4.51%)
Apr 12, 2013 2.607 2.607 2.607 2.607 4,800 -0.21(-7.54%)
Apr 11, 2013 2.820 2.820 2.820 2.820 800 +0.01(+0.27%)
Apr 10, 2013 2.803 2.822 2.803 2.812 5,860 -0.03(-1.06%)
Apr 09, 2013 2.842 2.842 2.842 2.842 2,200 -0.04(-1.30%)
Apr 08, 2013 2.750 2.880 2.723 2.880 2,888 +0.22(+8.17%)
Apr 04, 2013 2.663 2.663 2.663 2.663 800 +0.01(+0.47%)
Apr 03, 2013 2.630 2.650 2.630 2.650 800 -0.07(-2.57%)
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.