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 (%)
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%)
Jul 01, 2014 7.025 7.425 6.915 7.310 154,000 +0.32(+4.58%)
Jun 30, 2014 6.535 7.000 6.530 6.990 169,512 +0.51(+7.83%)
Jun 27, 2014 6.782 6.870 6.474 6.482 1,918,288 -0.25(-3.71%)
Jun 26, 2014 6.793 6.918 6.540 6.732 108,136 -0.09(-1.36%)
Jun 25, 2014 6.685 6.957 6.392 6.825 167,940 +0.16(+2.36%)
Jun 24, 2014 6.978 7.105 6.353 6.668 155,516 -0.31(-4.44%)
Jun 23, 2014 7.220 7.244 6.978 6.978 171,264 -0.19(-2.62%)
Jun 20, 2014 6.900 7.252 6.900 7.165 191,852 +0.32(+4.71%)
Jun 19, 2014 6.848 6.880 6.630 6.843 91,924 +0.05(+0.77%)
Jun 18, 2014 6.630 6.855 6.505 6.790 125,360 +0.21(+3.11%)
Jun 17, 2014 6.607 6.832 6.060 6.585 100,908 -0.06(-0.94%)
Jun 16, 2014 6.620 6.856 6.385 6.647 93,476 +0.04(+0.53%)
Jun 13, 2014 6.643 6.763 6.590 6.612 43,224 +0.00(+0.00%)
Jun 12, 2014 6.713 6.745 6.455 6.612 56,624 -0.13(-1.93%)
Jun 11, 2014 6.702 6.817 6.666 6.742 141,332 +0.05(+0.75%)
Jun 10, 2014 6.605 6.750 6.605 6.692 53,696 +0.04(+0.60%)
Jun 09, 2014 6.605 6.675 6.548 6.652 69,844 +0.08(+1.14%)
Jun 06, 2014 6.745 6.793 6.513 6.577 62,844 -0.08(-1.13%)
Jun 05, 2014 6.622 6.860 6.622 6.652 67,024 +0.08(+1.26%)
Jun 04, 2014 6.567 6.715 6.550 6.570 74,848 +0.04(+0.69%)
Jun 03, 2014 6.393 6.683 6.393 6.525 114,576 +0.08(+1.16%)
Jun 02, 2014 6.497 6.590 6.402 6.450 41,116 -0.03(-0.50%)
May 30, 2014 6.062 6.790 6.062 6.482 133,612 +0.43(+7.15%)
May 29, 2014 5.997 6.060 5.997 6.050 40,176 +0.05(+0.88%)
May 28, 2014 6.000 6.008 5.955 5.997 51,896 -0.01(-0.21%)
May 27, 2014 5.955 6.082 5.955 6.010 112,432 +0.01(+0.21%)
May 23, 2014 6.000 5.997 5.997 5.997 78,000 -0.00(-0.04%)
May 22, 2014 6.000 6.162 5.985 6.000 61,740 +0.00(+0.00%)
May 21, 2014 6.000 6.103 5.940 6.000 158,660 +0.00(+0.00%)
May 20, 2014 5.960 6.077 5.907 6.000 67,524 +0.00(+0.04%)
May 19, 2014 5.950 6.037 5.850 5.997 84,164 +0.03(+0.50%)
May 16, 2014 5.968 6.000 5.928 5.968 26,820 +0.02(+0.29%)
May 15, 2014 5.987 6.000 5.925 5.950 22,872 -0.04(-0.63%)
May 14, 2014 6.000 6.027 5.895 5.987 65,196 +0.01(+0.13%)
May 13, 2014 5.933 6.050 5.705 5.980 57,008 -0.01(-0.25%)
May 12, 2014 5.973 6.125 5.760 5.995 68,896 +0.11(+1.83%)
May 09, 2014 5.821 5.950 5.821 5.888 61,868 -0.06(-1.05%)
May 08, 2014 5.820 5.992 5.820 5.950 55,944 +0.09(+1.54%)
May 07, 2014 6.022 6.022 5.753 5.860 38,424 -0.13(-2.17%)
May 06, 2014 6.022 6.110 5.876 5.990 75,744 -0.02(-0.33%)
May 05, 2014 5.957 6.050 5.862 6.010 81,976 +0.02(+0.38%)
May 02, 2014 6.112 6.150 5.974 5.987 79,952 -0.08(-1.36%)
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.