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

P A M Transport Sv (NQ: PTSI )

16.84 -0.31 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2012 2.087 2.132 2.087 2.096 20,398 -0.03(-1.60%)
Aug 30, 2012 2.150 2.150 2.130 2.130 1,133 -0.02(-0.74%)
Aug 28, 2012 2.110 2.146 2.146 2.146 140,633 +0.04(+1.83%)
Aug 27, 2012 2.066 2.107 2.066 2.107 31,300 +0.01(+0.43%)
Aug 24, 2012 2.098 2.098 2.094 2.098 13,882 -0.01(-0.43%)
Aug 23, 2012 2.087 2.107 2.087 2.107 2,808 +0.01(+0.43%)
Aug 22, 2012 2.066 2.098 2.066 2.098 56,138 +0.03(+1.54%)
Aug 21, 2012 2.078 2.100 2.066 2.066 17,109 -0.03(-1.41%)
Aug 20, 2012 2.098 2.098 2.055 2.096 6,612 -0.02(-0.86%)
Aug 17, 2012 2.064 2.130 2.064 2.114 10,580 +0.07(+3.21%)
Aug 16, 2012 2.141 2.141 2.030 2.048 26,451 -0.05(-2.17%)
Aug 15, 2012 2.100 2.110 2.044 2.094 22,483 -0.03(-1.28%)
Aug 14, 2012 2.139 2.175 2.078 2.121 207,379 -0.05(-2.30%)
Aug 11, 2012 2.171 2.171 2.171 0 +0.00(+0.00%)
Aug 10, 2012 2.121 2.175 2.105 2.171 17,634 +0.01(+0.47%)
Aug 09, 2012 2.134 2.203 2.098 2.161 53,396 +0.04(+1.87%)
Aug 08, 2012 2.141 2.157 2.121 2.121 9,518 -0.03(-1.58%)
Aug 07, 2012 2.159 2.232 2.144 2.155 39,192 -0.03(-1.45%)
Aug 06, 2012 2.218 2.230 2.187 2.187 3,191 -0.01(-0.62%)
Aug 03, 2012 2.175 2.234 2.175 2.200 10,241 +0.03(+1.25%)
Aug 02, 2012 2.171 2.175 2.155 2.173 23,700 +0.02(+1.06%)
Aug 01, 2012 2.168 2.203 2.121 2.150 38,350 +0.03(+1.39%)
Jul 31, 2012 2.107 2.252 2.107 2.121 8,389 +0.00(+0.00%)
Jul 30, 2012 2.164 2.164 2.121 2.121 6,436 -0.09(-4.10%)
Jul 27, 2012 2.212 2.212 2.104 2.212 13,666 -0.05(-2.40%)
Jul 26, 2012 2.260 2.268 2.259 2.266 19,274 +0.06(+2.57%)
Jul 25, 2012 2.209 2.209 2.209 2.209 440 -0.03(-1.32%)
Jul 24, 2012 2.246 2.255 2.239 2.239 2,164 +0.03(+1.54%)
Jul 23, 2012 2.225 2.266 2.186 2.205 7,278 -0.06(-2.51%)
Jul 20, 2012 2.199 2.261 2.199 2.261 4,196 +0.02(+1.01%)
Jul 18, 2012 2.246 2.239 2.239 2.239 5,290 +0.02(+0.71%)
Jul 17, 2012 2.223 2.223 2.223 2.223 2,204 +0.02(+1.14%)
Jul 16, 2012 2.178 2.198 2.178 2.198 1,745 -0.01(-0.31%)
Jul 10, 2012 2.209 2.205 2.205 2.205 67,892 +0.02(+0.93%)
Jul 09, 2012 2.166 2.300 2.159 2.184 7,133 -0.04(-1.73%)
Jul 05, 2012 2.243 2.223 2.223 2.223 881 -0.01(-0.61%)
Jul 03, 2012 2.162 2.246 2.162 2.237 18,903 +0.03(+1.44%)
Jul 02, 2012 2.255 2.309 2.137 2.205 15,064 +0.02(+0.73%)
Jun 29, 2012 2.286 2.309 2.189 2.189 13,953 -0.06(-2.53%)
Jun 28, 2012 2.114 2.311 2.114 2.246 27,496 +0.05(+2.38%)
Jun 27, 2012 2.166 2.217 2.166 2.193 4,408 -0.01(-0.41%)
Jun 26, 2012 2.193 2.250 2.193 2.203 7,053 +0.03(+1.46%)
Jun 25, 2012 2.298 2.298 2.166 2.171 9,791 -0.06(-2.84%)
Jun 22, 2012 2.234 2.234 2.234 2.234 872 -0.02(-1.10%)
Jun 21, 2012 2.300 2.300 2.259 2.259 4,426 -0.07(-2.83%)
Jun 19, 2012 2.282 2.325 2.325 2.325 26,892 +0.06(+2.71%)
Jun 18, 2012 2.268 2.268 2.189 2.264 30,688 +0.03(+1.53%)
Jun 15, 2012 2.280 2.325 2.180 2.230 19,979 -0.07(-3.06%)
Jun 14, 2012 2.246 2.309 2.213 2.300 12,330 +0.05(+2.42%)
Jun 13, 2012 2.248 2.314 2.168 2.246 81,959 +0.00(+0.20%)
Jun 12, 2012 2.255 2.420 2.232 2.241 12,784 +0.04(+1.96%)
Jun 11, 2012 2.227 2.461 2.198 2.198 16,893 -0.06(-2.81%)
Jun 08, 2012 2.250 2.261 2.225 2.261 11,903 +0.02(+0.71%)
Jun 07, 2012 2.323 2.323 2.246 2.246 7,935 -0.05(-2.17%)
Jun 06, 2012 2.273 2.420 2.200 2.296 101,185 +0.04(+1.81%)
Jun 05, 2012 2.305 2.330 2.189 2.255 52,091 -0.05(-2.17%)
Jun 04, 2012 2.502 2.502 2.191 2.305 385,689 -0.18(-7.30%)
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.