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

P A M Transport Sv (NQ: PTSI )

18.40 +0.76 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2014 9.015 9.120 8.620 8.690 162,140 -0.32(-3.55%)
Jul 30, 2014 8.620 9.040 8.620 9.010 178,172 +0.40(+4.71%)
Jul 29, 2014 8.610 8.672 8.557 8.605 115,604 +0.07(+0.79%)
Jul 28, 2014 8.600 8.725 8.500 8.537 164,516 -0.05(-0.58%)
Jul 25, 2014 8.502 8.723 8.338 8.588 178,300 +0.04(+0.47%)
Jul 24, 2014 8.717 8.717 8.463 8.547 75,664 -0.02(-0.26%)
Jul 23, 2014 8.690 8.690 8.508 8.570 200,612 -0.04(-0.44%)
Jul 22, 2014 8.492 8.660 8.449 8.607 164,576 +0.21(+2.47%)
Jul 21, 2014 8.217 8.523 8.217 8.400 186,100 +0.24(+2.94%)
Jul 18, 2014 7.880 8.230 7.880 8.160 73,260 +0.25(+3.13%)
Jul 17, 2014 7.920 8.000 7.862 7.912 71,072 -0.05(-0.63%)
Jul 16, 2014 7.933 8.149 7.933 7.963 149,348 +0.04(+0.47%)
Jul 15, 2014 7.925 8.350 7.818 7.925 176,908 +0.12(+1.50%)
Jul 14, 2014 7.375 7.963 7.275 7.808 269,912 +0.54(+7.47%)
Jul 11, 2014 7.070 7.357 7.018 7.265 122,628 +0.25(+3.64%)
Jul 10, 2014 7.285 7.375 6.997 7.010 114,512 -0.37(-4.95%)
Jul 09, 2014 7.308 7.375 7.175 7.375 123,280 +0.13(+1.79%)
Jul 08, 2014 7.183 7.338 7.183 7.245 67,436 +0.04(+0.62%)
Jul 07, 2014 7.250 7.250 7.088 7.200 90,700 -0.01(-0.17%)
Jul 03, 2014 7.287 7.213 7.213 7.213 58,400 -0.03(-0.48%)
Jul 02, 2014 7.272 7.350 7.147 7.247 124,568 -0.06(-0.85%)
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.