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 29, 2003 4.729 4.748 4.639 4.744 63,306 +0.00(+0.00%)
Aug 28, 2003 4.579 4.744 4.516 4.744 134,287 +0.06(+1.25%)
Aug 27, 2003 4.608 4.685 4.535 4.685 58,990 +0.10(+2.09%)
Aug 26, 2003 4.683 4.691 4.585 4.589 23,500 -0.13(-2.83%)
Aug 25, 2003 4.587 4.723 4.587 4.723 45,082 +0.14(+2.95%)
Aug 22, 2003 4.694 4.817 4.506 4.587 82,970 -0.15(-3.17%)
Aug 21, 2003 4.754 4.792 4.712 4.737 27,816 -0.02(-0.35%)
Aug 20, 2003 4.760 4.769 4.679 4.754 120,379 -0.01(-0.22%)
Aug 19, 2003 4.806 4.825 4.646 4.764 58,990 +0.02(+0.40%)
Aug 18, 2003 4.768 4.796 4.712 4.746 25,898 -0.04(-0.91%)
Aug 15, 2003 4.731 4.794 4.731 4.789 16,785 +0.10(+2.22%)
Aug 14, 2003 4.646 4.723 4.646 4.685 11,989 -0.02(-0.40%)
Aug 13, 2003 4.637 4.706 4.637 4.704 70,980 +0.03(+0.71%)
Aug 12, 2003 4.466 4.681 4.452 4.671 76,735 +0.15(+3.27%)
Aug 11, 2003 4.458 4.523 4.408 4.523 70,980 +0.04(+0.84%)
Aug 08, 2003 4.462 4.568 4.437 4.485 60,908 +0.04(+0.94%)
Aug 07, 2003 4.370 4.495 4.370 4.443 140,522 -0.04(-0.79%)
Aug 06, 2003 4.518 4.543 4.379 4.479 66,664 -0.08(-1.83%)
Aug 05, 2003 4.560 4.577 4.520 4.562 346,269 -0.03(-0.55%)
Aug 04, 2003 4.566 4.639 4.566 4.587 186,083 -0.01(-0.23%)
Aug 01, 2003 4.733 4.648 4.514 4.598 168,338 -0.14(-2.86%)
Jul 31, 2003 4.831 4.869 4.687 4.733 87,766 -0.01(-0.31%)
Jul 30, 2003 4.848 4.871 4.637 4.748 110,787 -0.11(-2.36%)
Jul 29, 2003 4.716 4.869 4.716 4.862 132,848 +0.16(+3.41%)
Jul 28, 2003 4.552 4.729 4.552 4.702 247,472 -0.02(-0.44%)
Jul 25, 2003 4.571 4.731 4.571 4.723 110,787 +0.05(+1.16%)
Jul 24, 2003 4.671 4.671 4.618 4.668 70,021 +0.01(+0.22%)
Jul 23, 2003 4.673 4.752 4.639 4.658 300,228 -0.02(-0.36%)
Jul 22, 2003 4.708 4.766 4.562 4.675 223,492 -0.04(-0.80%)
Jul 21, 2003 4.887 4.890 4.712 4.712 375,045 -0.14(-2.80%)
Jul 18, 2003 4.925 4.925 4.794 4.848 334,759 -0.08(-1.69%)
Jul 17, 2003 4.887 4.931 4.817 4.931 101,195 -0.01(-0.21%)
Jul 16, 2003 4.775 4.946 4.775 4.942 185,124 +0.10(+2.16%)
Jul 15, 2003 4.860 4.860 4.752 4.837 142,920 -0.06(-1.28%)
Jul 14, 2003 4.908 4.960 4.858 4.900 65,225 -0.08(-1.59%)
Jul 11, 2003 5.142 5.175 4.858 4.979 178,410 -0.25(-4.86%)
Jul 10, 2003 5.421 5.421 5.140 5.234 136,685 -0.16(-3.01%)
Jul 09, 2003 5.436 5.536 5.396 5.396 115,583 -0.05(-0.96%)
Jul 08, 2003 5.536 5.703 5.448 5.448 99,756 -0.06(-1.02%)
Jul 07, 2003 5.417 5.578 5.417 5.505 213,900 +0.05(+0.96%)
Jul 03, 2003 5.373 5.503 5.373 5.452 23,500 +0.11(+2.07%)
Jul 02, 2003 5.282 5.396 5.169 5.342 143,879 +0.01(+0.12%)
Jul 01, 2003 5.211 5.357 5.015 5.336 145,318 -0.03(-0.47%)
Jun 30, 2003 5.277 5.375 5.042 5.361 515,087 +0.14(+2.59%)
Jun 27, 2003 4.948 5.212 4.969 5.225 109,827 +0.28(+5.60%)
Jun 26, 2003 4.919 5.148 4.919 4.948 113,664 +0.02(+0.34%)
Jun 25, 2003 5.005 5.005 4.900 4.931 86,327 -0.09(-1.87%)
Jun 24, 2003 5.206 5.307 5.004 5.025 168,338 -0.22(-4.18%)
Jun 23, 2003 5.440 5.536 5.244 5.244 129,011 -0.27(-4.91%)
Jun 20, 2003 5.161 5.521 5.148 5.515 295,911 +0.35(+6.70%)
Jun 19, 2003 5.140 5.204 5.069 5.169 58,031 +0.00(+0.08%)
Jun 18, 2003 5.054 5.173 5.008 5.165 137,644 +0.25(+5.18%)
Jun 17, 2003 4.902 4.975 4.900 4.910 145,318 -0.02(-0.34%)
Jun 16, 2003 4.927 4.929 4.871 4.927 215,339 -0.00(-0.04%)
Jun 13, 2003 4.885 5.006 4.862 4.929 62,827 -0.07(-1.38%)
Jun 12, 2003 4.971 5.027 4.971 4.998 65,225 +0.06(+1.22%)
Jun 11, 2003 4.954 4.990 4.929 4.937 56,592 -0.01(-0.25%)
Jun 10, 2003 4.912 4.965 4.902 4.950 129,970 +0.04(+0.85%)
Jun 09, 2003 5.015 5.015 4.837 4.908 147,236 -0.12(-2.45%)
Jun 06, 2003 5.008 5.050 4.931 5.031 183,685 +0.06(+1.22%)
Jun 05, 2003 4.971 5.019 4.900 4.971 90,643 -0.11(-2.13%)
Jun 04, 2003 4.973 5.127 4.973 5.079 82,011 +0.04(+0.87%)
Jun 03, 2003 5.063 5.123 5.025 5.035 125,175 -0.06(-1.23%)
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.