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

P A M Transport Sv (NQ: PTSI )

17.26 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2006 5.938 5.999 5.865 5.934 274,617 -0.07(-1.11%)
Jul 28, 2006 5.809 6.018 5.783 6.001 265,836 +0.24(+4.12%)
Jul 27, 2006 6.203 6.203 5.592 5.763 518,421 -0.45(-7.31%)
Jul 26, 2006 6.234 6.357 6.099 6.218 564,424 -0.04(-0.57%)
Jul 25, 2006 6.391 6.568 6.174 6.253 449,469 -0.11(-1.80%)
Jul 24, 2006 5.999 6.368 5.999 6.368 367,841 +0.30(+4.98%)
Jul 21, 2006 6.276 6.276 5.986 6.066 293,091 -0.24(-3.77%)
Jul 20, 2006 6.410 6.460 6.251 6.303 792,372 -0.08(-1.24%)
Jul 19, 2006 6.309 6.544 6.297 6.382 549,868 +0.09(+1.46%)
Jul 18, 2006 6.247 6.339 6.182 6.291 285,729 +0.06(+0.94%)
Jul 17, 2006 6.161 6.309 6.066 6.232 217,320 -0.00(-0.07%)
Jul 14, 2006 6.247 6.303 6.091 6.236 177,115 -0.04(-0.57%)
Jul 13, 2006 6.472 6.547 6.247 6.272 1,350,245 -0.25(-3.81%)
Jul 12, 2006 6.105 6.553 6.105 6.520 464,279 +0.42(+6.87%)
Jul 11, 2006 6.030 6.124 5.993 6.101 410,842 +0.05(+0.76%)
Jul 10, 2006 6.022 6.255 5.993 6.055 305,633 +0.06(+1.04%)
Jul 07, 2006 6.524 6.555 5.861 5.993 442,812 -0.52(-8.03%)
Jul 06, 2006 6.322 6.520 6.322 6.516 393,471 +0.19(+3.07%)
Jul 05, 2006 6.255 6.351 6.255 6.322 460,082 +0.01(+0.23%)
Jul 03, 2006 6.040 6.330 6.040 6.307 192,899 +0.28(+4.71%)
Jun 30, 2006 5.765 6.038 5.757 6.024 790,573 +0.25(+4.37%)
Jun 29, 2006 5.661 5.813 5.634 5.771 266,176 +0.10(+1.80%)
Jun 28, 2006 5.659 5.719 5.588 5.669 237,045 +0.04(+0.70%)
Jun 27, 2006 5.603 5.678 5.567 5.630 360,628 +0.01(+0.22%)
Jun 26, 2006 5.592 5.651 5.503 5.617 329,004 +0.03(+0.52%)
Jun 23, 2006 5.421 5.630 5.380 5.588 161,216 +0.14(+2.56%)
Jun 22, 2006 5.327 5.521 5.327 5.448 185,095 +0.11(+2.03%)
Jun 21, 2006 5.325 5.392 5.236 5.340 169,307 +0.10(+1.87%)
Jun 20, 2006 5.254 5.344 5.142 5.242 236,571 -0.03(-0.59%)
Jun 19, 2006 5.254 5.296 5.196 5.273 221,185 -0.03(-0.59%)
Jun 16, 2006 5.309 5.342 5.236 5.304 548,707 -0.03(-0.59%)
Jun 15, 2006 5.344 5.369 5.250 5.336 200,308 +0.04(+0.79%)
Jun 14, 2006 5.015 5.326 5.013 5.294 258,464 +0.27(+5.31%)
Jun 13, 2006 5.432 5.450 4.965 5.027 264,814 -0.40(-7.30%)
Jun 12, 2006 5.509 5.586 5.423 5.423 66,582 -0.11(-2.03%)
Jun 09, 2006 5.423 5.632 5.423 5.536 99,847 +0.08(+1.45%)
Jun 08, 2006 5.628 5.653 5.371 5.457 220,173 -0.17(-3.07%)
Jun 07, 2006 5.607 5.728 5.605 5.630 207,277 +0.01(+0.19%)
Jun 06, 2006 5.511 5.630 5.498 5.619 126,733 +0.12(+2.20%)
Jun 05, 2006 5.563 5.676 5.473 5.498 276,890 -0.06(-1.16%)
Jun 02, 2006 5.630 5.630 5.373 5.563 296,602 +0.03(+0.53%)
Jun 01, 2006 5.613 5.628 5.519 5.534 276,847 -0.05(-0.93%)
May 31, 2006 5.615 5.628 5.532 5.586 219,876 +0.19(+3.52%)
May 30, 2006 5.457 5.617 5.373 5.396 266,670 -0.03(-0.58%)
May 26, 2006 5.411 5.461 5.369 5.427 84,404 +0.05(+0.97%)
May 25, 2006 5.296 5.419 5.261 5.375 200,663 +0.13(+2.50%)
May 24, 2006 5.380 5.438 5.154 5.244 252,589 -0.16(-2.90%)
May 23, 2006 5.446 5.563 5.354 5.400 191,872 -0.00(-0.04%)
May 22, 2006 5.417 5.444 5.277 5.402 197,325 -0.02(-0.31%)
May 19, 2006 5.528 5.528 5.398 5.419 133,606 -0.11(-2.07%)
May 18, 2006 5.640 5.648 5.496 5.534 160,765 -0.12(-2.17%)
May 17, 2006 5.548 5.657 5.467 5.657 112,580 +0.05(+0.93%)
May 16, 2006 5.609 5.651 5.523 5.605 104,278 -0.01(-0.11%)
May 15, 2006 5.459 5.640 5.088 5.611 200,750 +0.03(+0.45%)
May 12, 2006 5.774 5.774 5.565 5.586 109,429 -0.25(-4.32%)
May 11, 2006 5.922 5.926 5.788 5.838 204,011 -0.08(-1.41%)
May 10, 2006 5.922 5.942 5.832 5.922 215,569 +0.03(+0.42%)
May 09, 2006 5.851 5.922 5.832 5.897 108,504 +0.01(+0.11%)
May 08, 2006 5.819 5.890 5.819 5.890 77,526 +0.03(+0.43%)
May 05, 2006 5.751 5.882 5.749 5.865 154,607 +0.07(+1.26%)
May 04, 2006 5.771 5.792 5.736 5.792 170,425 +0.05(+0.94%)
May 03, 2006 5.619 5.769 5.619 5.738 480,758 +0.11(+1.93%)
May 02, 2006 5.611 5.680 5.584 5.630 300,007 +0.07(+1.28%)
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.