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

P A M Transport Sv (NQ: PTSI )

17.55 -0.12 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 4.590 4.700 4.314 4.410 250,460 -0.08(-1.67%)
May 30, 2017 4.255 4.607 4.237 4.485 228,840 +0.23(+5.41%)
May 26, 2017 4.372 4.372 4.200 4.255 57,796 -0.12(-2.63%)
May 25, 2017 4.442 4.442 4.335 4.370 58,080 -0.03(-0.74%)
May 24, 2017 4.360 4.452 4.358 4.402 33,344 +0.06(+1.32%)
May 23, 2017 4.317 4.345 4.162 4.345 46,608 +0.05(+1.22%)
May 22, 2017 4.165 4.385 4.165 4.293 93,352 +0.12(+2.88%)
May 19, 2017 4.173 4.223 4.105 4.173 96,000 +0.03(+0.79%)
May 18, 2017 4.025 4.140 3.930 4.140 78,824 +0.04(+1.04%)
May 17, 2017 4.142 4.210 4.075 4.098 50,668 -0.18(-4.26%)
May 16, 2017 4.133 4.321 4.077 4.280 70,380 +0.20(+4.90%)
May 15, 2017 4.175 4.223 4.060 4.080 211,844 -0.07(-1.63%)
May 12, 2017 4.053 4.230 3.990 4.147 49,552 +0.09(+2.34%)
May 11, 2017 4.045 4.088 4.018 4.053 40,724 -0.00(-0.06%)
May 10, 2017 4.130 4.130 4.018 4.055 48,540 -0.06(-1.46%)
May 09, 2017 4.173 4.188 4.110 4.115 15,108 -0.06(-1.38%)
May 08, 2017 4.200 4.200 4.100 4.173 30,404 +0.01(+0.30%)
May 05, 2017 4.275 4.285 4.140 4.160 47,384 -0.08(-2.00%)
May 04, 2017 4.197 4.317 4.170 4.245 39,044 -0.02(-0.41%)
May 03, 2017 4.407 4.407 4.025 4.263 209,012 -0.01(-0.35%)
May 02, 2017 4.550 4.630 4.213 4.277 90,984 -0.38(-8.26%)
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.