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, 2009 1.316 1.443 1.316 1.443 49,523 +0.03(+1.91%)
Jul 30, 2009 1.508 1.508 1.407 1.416 7,193 -0.12(-7.62%)
Jul 28, 2009 1.528 1.533 1.533 1.533 2,397 +0.00(+0.14%)
Jul 27, 2009 1.412 1.530 1.403 1.530 18,253 +0.05(+3.24%)
Jul 24, 2009 1.291 1.558 1.286 1.482 315,973 +0.01(+0.71%)
Jul 23, 2009 1.472 1.472 1.472 1.472 2,397 +0.01(+0.86%)
Jul 22, 2009 1.478 1.478 1.441 1.460 37,538 +0.00(+0.00%)
Jul 21, 2009 1.460 1.460 1.418 1.460 29,576 +0.00(+0.00%)
Jul 20, 2009 1.414 1.460 1.414 1.460 3,836 +0.06(+4.48%)
Jul 17, 2009 1.453 1.453 1.374 1.397 9,006 -0.04(-2.55%)
Jul 16, 2009 1.401 1.535 1.314 1.433 76,874 +0.10(+7.42%)
Jul 15, 2009 1.303 1.337 1.301 1.334 12,949 +0.03(+2.40%)
Jul 14, 2009 1.257 1.372 1.161 1.303 32,991 +0.00(+0.00%)
Jul 13, 2009 1.272 1.303 1.251 1.303 79,359 +0.03(+2.46%)
Jul 10, 2009 1.272 1.272 1.272 1.272 959 -0.07(-5.43%)
Jul 09, 2009 1.305 1.345 1.305 1.345 4,690 +0.03(+2.22%)
Jul 08, 2009 1.355 1.460 1.316 1.316 65,944 -0.02(-1.56%)
Jul 07, 2009 1.291 1.337 1.261 1.337 23,529 +0.09(+6.83%)
Jul 06, 2009 1.212 1.272 1.212 1.251 48,981 +0.01(+0.84%)
Jul 02, 2009 1.220 1.251 1.220 1.241 6,234 -0.01(-0.83%)
Jul 01, 2009 1.141 1.303 1.141 1.251 20,426 +0.11(+9.69%)
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%)
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.