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, 2017 4.970 4.970 4.856 4.940 20,592 -0.05(-1.00%)
Aug 30, 2017 4.848 5.025 4.760 4.990 49,408 +0.18(+3.69%)
Aug 29, 2017 4.612 4.940 4.612 4.812 64,156 +0.14(+3.11%)
Aug 28, 2017 4.607 4.728 4.583 4.668 21,472 +0.06(+1.36%)
Aug 25, 2017 4.530 4.699 4.480 4.605 25,008 +0.12(+2.56%)
Aug 24, 2017 4.503 4.569 4.419 4.490 38,464 +0.00(+0.06%)
Aug 23, 2017 4.487 4.593 4.383 4.487 237,752 -0.04(-0.83%)
Aug 22, 2017 4.370 4.641 4.332 4.525 246,828 +0.12(+2.67%)
Aug 21, 2017 4.367 4.407 4.350 4.407 7,444 -0.00(-0.11%)
Aug 18, 2017 4.325 4.423 4.325 4.412 17,408 +0.10(+2.26%)
Aug 17, 2017 4.460 4.460 4.280 4.315 38,596 -0.12(-2.76%)
Aug 16, 2017 4.440 4.573 4.438 4.438 59,992 -0.03(-0.67%)
Aug 15, 2017 4.498 4.508 4.418 4.468 60,940 -0.02(-0.56%)
Aug 14, 2017 4.426 4.560 4.426 4.492 28,160 +0.19(+4.42%)
Aug 11, 2017 4.170 4.425 4.170 4.303 62,400 +0.14(+3.38%)
Aug 10, 2017 4.213 4.265 4.140 4.162 36,060 -0.06(-1.49%)
Aug 09, 2017 4.235 4.255 4.085 4.225 74,000 -0.10(-2.31%)
Aug 08, 2017 4.463 4.470 4.298 4.325 16,128 -0.12(-2.81%)
Aug 07, 2017 4.410 4.450 4.332 4.450 5,460 +0.05(+1.14%)
Aug 04, 2017 4.428 4.480 4.334 4.400 23,340 +0.16(+3.71%)
Aug 03, 2017 4.365 4.442 4.237 4.242 34,436 -0.03(-0.59%)
Aug 02, 2017 4.295 4.295 4.205 4.268 28,476 -0.08(-1.78%)
Aug 01, 2017 4.402 4.402 4.202 4.345 83,476 -0.04(-0.86%)
Jul 31, 2017 4.383 4.435 4.383 4.383 25,792 +0.00(+0.00%)
Jul 28, 2017 4.543 4.688 4.383 4.383 18,544 -0.22(-4.78%)
Jul 27, 2017 4.688 4.725 4.475 4.603 68,860 -0.12(-2.59%)
Jul 26, 2017 4.665 4.798 4.665 4.725 27,248 +0.09(+2.00%)
Jul 25, 2017 4.525 4.647 4.525 4.633 59,360 +0.13(+2.89%)
Jul 24, 2017 4.577 4.583 4.500 4.503 19,816 -0.07(-1.64%)
Jul 21, 2017 4.549 4.588 4.549 4.577 20,156 +0.03(+0.77%)
Jul 20, 2017 4.548 4.612 4.537 4.543 43,896 +0.01(+0.11%)
Jul 19, 2017 4.465 4.562 4.457 4.537 23,852 +0.06(+1.28%)
Jul 18, 2017 4.518 4.585 4.450 4.480 44,120 -0.02(-0.44%)
Jul 17, 2017 4.575 4.622 4.460 4.500 28,392 +0.02(+0.39%)
Jul 14, 2017 4.548 4.603 4.482 4.482 23,896 -0.05(-1.21%)
Jul 13, 2017 4.697 4.730 4.473 4.537 42,856 -0.09(-1.89%)
Jul 12, 2017 4.550 4.692 4.516 4.625 28,364 +0.16(+3.47%)
Jul 11, 2017 4.513 4.590 4.446 4.470 24,712 -0.03(-0.72%)
Jul 10, 2017 4.580 4.708 4.480 4.503 91,908 -0.07(-1.64%)
Jul 07, 2017 4.633 4.665 4.500 4.577 37,448 -0.12(-2.66%)
Jul 06, 2017 4.758 4.850 4.605 4.702 62,080 -0.07(-1.42%)
Jul 05, 2017 4.920 4.920 4.675 4.770 50,160 -0.18(-3.59%)
Jul 03, 2017 4.745 5.058 4.648 4.947 10,932 +0.21(+4.43%)
Jun 30, 2017 4.750 4.805 4.515 4.737 103,736 +0.06(+1.34%)
Jun 29, 2017 4.850 4.850 4.645 4.675 35,524 -0.19(-3.91%)
Jun 28, 2017 4.942 5.010 4.862 4.865 39,452 +0.07(+1.41%)
Jun 27, 2017 4.725 5.021 4.725 4.798 121,808 +0.08(+1.75%)
Jun 26, 2017 4.985 5.048 4.707 4.715 133,224 -0.25(-4.94%)
Jun 23, 2017 4.850 5.060 4.850 4.960 986,680 +0.09(+1.95%)
Jun 22, 2017 4.925 5.037 4.862 4.865 79,072 -0.05(-1.12%)
Jun 21, 2017 4.883 4.978 4.835 4.920 37,436 +0.02(+0.46%)
Jun 20, 2017 4.867 4.990 4.763 4.897 57,424 -0.02(-0.46%)
Jun 19, 2017 5.054 5.054 4.812 4.920 63,908 -0.13(-2.53%)
Jun 16, 2017 5.003 5.112 4.953 5.048 87,148 +0.02(+0.40%)
Jun 15, 2017 4.872 5.062 4.862 5.027 35,708 +0.09(+1.82%)
Jun 14, 2017 4.739 5.000 4.703 4.938 96,020 +0.09(+1.86%)
Jun 13, 2017 4.830 4.894 4.681 4.848 45,076 +0.03(+0.62%)
Jun 12, 2017 4.925 5.075 4.765 4.817 69,672 -0.04(-0.87%)
Jun 09, 2017 4.655 5.048 4.655 4.860 48,188 +0.12(+2.42%)
Jun 08, 2017 4.603 4.772 4.603 4.745 56,288 +0.14(+3.10%)
Jun 07, 2017 4.545 4.747 4.540 4.603 73,448 +0.06(+1.27%)
Jun 06, 2017 4.397 4.630 4.321 4.545 53,408 +0.12(+2.83%)
Jun 05, 2017 4.515 4.585 4.303 4.420 113,628 -0.04(-0.79%)
Jun 02, 2017 4.560 4.625 4.378 4.455 69,024 -0.03(-0.72%)
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.