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

P A M Transport Sv (NQ: PTSI )

17.57 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2006 5.190 5.313 5.154 5.225 365,582 +0.05(+0.93%)
Sep 28, 2006 5.273 5.275 5.140 5.177 265,706 -0.03(-0.56%)
Sep 27, 2006 5.317 5.317 5.184 5.206 301,767 -0.15(-2.73%)
Sep 26, 2006 5.340 5.398 5.234 5.352 386,579 -0.01(-0.27%)
Sep 25, 2006 5.361 5.467 5.271 5.367 473,751 -0.01(-0.16%)
Sep 22, 2006 5.544 5.546 5.265 5.375 199,416 -0.22(-3.99%)
Sep 21, 2006 5.567 5.763 5.425 5.598 287,926 +0.06(+1.17%)
Sep 20, 2006 5.423 5.690 5.423 5.534 307,829 +0.16(+2.91%)
Sep 19, 2006 5.334 5.419 5.250 5.377 129,970 +0.03(+0.47%)
Sep 18, 2006 5.332 5.678 5.319 5.352 307,743 -0.04(-0.73%)
Sep 15, 2006 5.336 5.400 5.223 5.392 330,629 +0.10(+1.81%)
Sep 14, 2006 5.588 5.588 5.282 5.296 328,495 -0.32(-5.75%)
Sep 13, 2006 5.063 5.736 5.063 5.619 467,756 +0.54(+10.63%)
Sep 12, 2006 5.033 5.119 4.958 5.079 528,957 +0.03(+0.66%)
Sep 11, 2006 5.138 5.175 4.960 5.046 543,849 -0.09(-1.67%)
Sep 08, 2006 5.081 5.152 5.067 5.131 269,999 +0.04(+0.86%)
Sep 07, 2006 5.329 5.421 5.052 5.088 229,247 -0.25(-4.61%)
Sep 06, 2006 5.409 5.578 5.334 5.334 270,104 -0.09(-1.65%)
Sep 05, 2006 5.386 5.432 5.286 5.423 177,993 +0.02(+0.31%)
Sep 01, 2006 5.215 5.417 5.215 5.407 437,004 +0.21(+4.09%)
Aug 31, 2006 5.553 5.563 5.186 5.194 438,793 -0.36(-6.49%)
Aug 30, 2006 5.611 5.680 5.482 5.555 242,566 -0.04(-0.63%)
Aug 29, 2006 5.494 5.598 5.434 5.590 239,827 +0.13(+2.29%)
Aug 28, 2006 5.288 5.561 5.259 5.465 319,661 +0.15(+2.74%)
Aug 25, 2006 5.421 5.542 5.142 5.319 388,215 -0.09(-1.66%)
Aug 24, 2006 5.536 5.601 5.365 5.409 447,037 -0.14(-2.55%)
Aug 23, 2006 5.859 5.901 5.525 5.550 280,756 -0.34(-5.84%)
Aug 22, 2006 6.116 6.116 5.842 5.895 138,085 -0.20(-3.32%)
Aug 21, 2006 6.036 6.132 5.963 6.097 110,201 +0.06(+0.97%)
Aug 18, 2006 5.974 6.038 5.903 6.038 141,865 +0.04(+0.66%)
Aug 17, 2006 6.047 6.203 5.990 5.999 393,744 -0.05(-0.79%)
Aug 16, 2006 5.903 6.047 5.903 6.047 471,593 +0.18(+3.06%)
Aug 15, 2006 5.705 5.871 5.705 5.867 201,104 +0.24(+4.22%)
Aug 14, 2006 5.640 5.851 5.611 5.630 162,823 +0.00(+0.04%)
Aug 11, 2006 5.699 5.765 5.550 5.628 165,677 -0.09(-1.64%)
Aug 10, 2006 5.817 5.884 5.709 5.721 417,911 -0.14(-2.42%)
Aug 09, 2006 5.784 5.955 5.696 5.863 335,200 +0.13(+2.22%)
Aug 08, 2006 5.801 5.949 5.696 5.736 188,769 -0.06(-1.11%)
Aug 07, 2006 6.020 6.032 5.782 5.801 173,192 -0.22(-3.60%)
Aug 04, 2006 5.995 6.047 5.920 6.018 289,043 +0.05(+0.84%)
Aug 03, 2006 5.878 5.995 5.847 5.968 274,507 +0.08(+1.38%)
Aug 02, 2006 5.876 5.984 5.726 5.886 245,410 +0.01(+0.25%)
Aug 01, 2006 5.915 5.988 5.817 5.872 200,323 -0.06(-1.05%)
Jul 31, 2006 5.938 5.999 5.865 5.934 274,617 -0.07(-1.11%)
Jul 28, 2006 5.809 6.018 5.783 6.001 265,836 +0.24(+4.12%)
Jul 27, 2006 6.203 6.203 5.592 5.763 518,421 -0.45(-7.31%)
Jul 26, 2006 6.234 6.357 6.099 6.218 564,424 -0.04(-0.57%)
Jul 25, 2006 6.391 6.568 6.174 6.253 449,469 -0.11(-1.80%)
Jul 24, 2006 5.999 6.368 5.999 6.368 367,841 +0.30(+4.98%)
Jul 21, 2006 6.276 6.276 5.986 6.066 293,091 -0.24(-3.77%)
Jul 20, 2006 6.410 6.460 6.251 6.303 792,372 -0.08(-1.24%)
Jul 19, 2006 6.309 6.544 6.297 6.382 549,868 +0.09(+1.46%)
Jul 18, 2006 6.247 6.339 6.182 6.291 285,729 +0.06(+0.94%)
Jul 17, 2006 6.161 6.309 6.066 6.232 217,320 -0.00(-0.07%)
Jul 14, 2006 6.247 6.303 6.091 6.236 177,115 -0.04(-0.57%)
Jul 13, 2006 6.472 6.547 6.247 6.272 1,350,245 -0.25(-3.81%)
Jul 12, 2006 6.105 6.553 6.105 6.520 464,279 +0.42(+6.87%)
Jul 11, 2006 6.030 6.124 5.993 6.101 410,842 +0.05(+0.76%)
Jul 10, 2006 6.022 6.255 5.993 6.055 305,633 +0.06(+1.04%)
Jul 07, 2006 6.524 6.555 5.861 5.993 442,812 -0.52(-8.03%)
Jul 06, 2006 6.322 6.520 6.322 6.516 393,471 +0.19(+3.07%)
Jul 05, 2006 6.255 6.351 6.255 6.322 460,082 +0.01(+0.23%)
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.