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 (%)
Sep 30, 2016 4.862 5.015 4.862 5.005 42,192 +0.15(+3.09%)
Sep 29, 2016 4.860 4.872 4.803 4.855 67,004 +0.01(+0.21%)
Sep 28, 2016 4.827 4.880 4.808 4.845 51,224 +0.06(+1.36%)
Sep 27, 2016 4.867 4.867 4.768 4.780 25,744 -0.01(-0.16%)
Sep 26, 2016 4.912 4.912 4.760 4.787 49,052 -0.18(-3.58%)
Sep 23, 2016 4.990 5.060 4.952 4.965 64,628 -0.04(-0.85%)
Sep 22, 2016 4.933 5.103 4.933 5.008 71,040 +0.10(+2.04%)
Sep 21, 2016 4.973 5.050 4.875 4.907 16,788 -0.16(-3.06%)
Sep 20, 2016 5.170 5.170 5.013 5.062 39,860 -0.13(-2.60%)
Sep 19, 2016 5.250 5.250 5.165 5.197 27,816 -0.04(-0.81%)
Sep 16, 2016 5.058 5.242 5.058 5.240 37,772 +0.19(+3.66%)
Sep 15, 2016 4.950 5.070 4.915 5.055 44,988 +0.13(+2.59%)
Sep 14, 2016 4.838 5.018 4.838 4.928 36,376 -0.08(-1.65%)
Sep 13, 2016 5.173 5.235 5.000 5.010 35,000 -0.18(-3.42%)
Sep 12, 2016 5.195 5.235 5.079 5.188 26,380 -0.04(-0.77%)
Sep 09, 2016 5.290 5.322 5.168 5.228 42,816 -0.10(-1.92%)
Sep 08, 2016 5.018 5.330 5.003 5.330 70,300 +0.27(+5.34%)
Sep 07, 2016 5.053 5.060 4.925 5.060 17,332 +0.01(+0.20%)
Sep 06, 2016 5.005 5.050 5.003 5.050 29,980 -0.01(-0.20%)
Sep 02, 2016 4.965 5.060 5.060 5.060 53,200 +0.14(+2.95%)
Sep 01, 2016 4.933 4.970 4.827 4.915 32,752 -0.04(-0.71%)
Aug 31, 2016 4.892 4.950 4.892 4.950 11,484 +0.08(+1.75%)
Aug 30, 2016 4.945 4.952 4.865 4.865 8,264 +0.03(+0.57%)
Aug 29, 2016 4.987 4.987 4.790 4.838 27,496 -0.07(-1.53%)
Aug 26, 2016 4.905 4.950 4.875 4.912 21,644 +0.04(+0.92%)
Aug 25, 2016 4.938 4.952 4.865 4.867 18,432 -0.09(-1.82%)
Aug 24, 2016 4.900 4.957 4.900 4.957 20,820 +0.04(+0.76%)
Aug 23, 2016 4.765 4.923 4.765 4.920 70,528 +0.17(+3.69%)
Aug 22, 2016 4.745 4.768 4.690 4.745 76,964 -0.01(-0.32%)
Aug 19, 2016 4.855 4.870 4.742 4.760 46,180 -0.06(-1.19%)
Aug 18, 2016 4.725 4.865 4.692 4.817 71,912 +0.18(+3.83%)
Aug 17, 2016 4.650 4.673 4.640 4.640 32,380 -0.01(-0.16%)
Aug 16, 2016 4.725 4.725 4.645 4.647 30,348 +0.01(+0.16%)
Aug 15, 2016 4.797 4.797 4.640 4.640 37,068 -0.06(-1.17%)
Aug 12, 2016 4.853 4.853 4.688 4.695 42,796 -0.14(-2.95%)
Aug 11, 2016 4.777 4.935 4.777 4.838 99,808 +0.12(+2.49%)
Aug 10, 2016 4.840 4.840 4.713 4.720 65,432 -0.07(-1.51%)
Aug 09, 2016 4.907 4.950 4.793 4.793 52,512 -0.15(-3.08%)
Aug 08, 2016 4.965 4.987 4.817 4.945 78,860 -0.01(-0.25%)
Aug 05, 2016 4.857 4.957 4.848 4.957 54,568 +0.17(+3.50%)
Aug 04, 2016 4.897 4.925 4.787 4.790 25,076 -0.08(-1.69%)
Aug 03, 2016 4.850 4.950 4.800 4.872 68,784 +0.03(+0.67%)
Aug 02, 2016 5.045 5.045 4.838 4.840 47,176 -0.13(-2.71%)
Aug 01, 2016 5.008 5.067 4.902 4.975 48,740 -0.03(-0.65%)
Jul 29, 2016 5.003 5.080 4.888 5.008 135,660 -0.00(-0.10%)
Jul 28, 2016 4.883 5.067 4.800 5.013 107,824 +0.19(+3.94%)
Jul 27, 2016 4.710 4.923 4.710 4.822 148,552 +0.08(+1.63%)
Jul 26, 2016 4.775 4.810 4.638 4.745 73,952 -0.01(-0.16%)
Jul 25, 2016 4.695 4.772 4.645 4.753 49,360 +0.00(+0.00%)
Jul 22, 2016 4.480 4.795 4.463 4.753 74,700 +0.23(+5.09%)
Jul 21, 2016 4.527 4.567 4.370 4.522 104,376 -0.07(-1.42%)
Jul 20, 2016 4.525 4.588 4.495 4.588 70,316 +0.09(+1.97%)
Jul 19, 2016 4.418 4.590 4.370 4.499 79,244 +0.09(+2.13%)
Jul 18, 2016 4.512 4.660 4.405 4.405 111,556 -0.13(-2.81%)
Jul 15, 2016 4.275 4.540 4.275 4.532 71,880 +0.26(+6.21%)
Jul 14, 2016 4.385 4.398 4.220 4.268 65,080 -0.05(-1.16%)
Jul 13, 2016 4.375 4.389 4.205 4.317 183,932 -0.07(-1.65%)
Jul 12, 2016 4.317 4.438 4.295 4.390 65,708 +0.15(+3.54%)
Jul 11, 2016 4.277 4.348 4.200 4.240 68,748 -0.01(-0.29%)
Jul 08, 2016 3.970 4.255 3.955 4.253 79,512 +0.33(+8.34%)
Jul 07, 2016 3.938 4.125 3.908 3.925 98,356 +0.02(+0.45%)
Jul 05, 2016 4.050 4.100 3.900 3.908 55,980 -0.14(-3.52%)
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.