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

P A M Transport Sv (NQ: PTSI )

17.11 -0.06 (-0.35%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Nov 28, 2014 11.54 11.55 11.26 11.36 39,604 -0.03(-0.22%)
Nov 26, 2014 11.45 11.38 11.38 11.38 94,800 +0.07(+0.60%)
Nov 25, 2014 11.41 11.56 11.22 11.32 56,176 -0.06(-0.51%)
Nov 24, 2014 11.42 11.60 11.11 11.38 119,168 +0.07(+0.62%)
Nov 21, 2014 11.21 11.54 10.65 11.30 230,568 +0.21(+1.87%)
Nov 20, 2014 10.71 11.23 10.35 11.10 109,732 +0.35(+3.21%)
Nov 19, 2014 10.77 10.99 10.61 10.75 156,544 +0.00(+0.02%)
Nov 18, 2014 10.41 10.82 10.41 10.75 71,344 +0.27(+2.60%)
Nov 17, 2014 10.68 10.80 10.48 10.48 52,760 -0.19(-1.74%)
Nov 14, 2014 10.79 10.81 10.35 10.66 58,056 -0.19(-1.75%)
Nov 13, 2014 10.79 10.97 10.69 10.85 67,888 +0.01(+0.07%)
Nov 12, 2014 10.72 10.88 10.62 10.85 64,508 +0.08(+0.74%)
Nov 11, 2014 10.99 11.00 10.71 10.77 90,668 -0.15(-1.35%)
Nov 10, 2014 10.73 10.95 10.55 10.91 118,888 +0.20(+1.87%)
Nov 07, 2014 10.83 10.90 10.54 10.71 81,900 -0.04(-0.35%)
Nov 06, 2014 10.81 10.94 10.64 10.75 76,764 +0.00(+0.02%)
Nov 05, 2014 10.92 10.98 10.57 10.75 84,780 -0.02(-0.21%)
Nov 04, 2014 10.65 10.83 10.54 10.77 54,916 +0.08(+0.80%)
Nov 03, 2014 10.74 11.25 10.63 10.69 78,420 -0.06(-0.56%)
Oct 31, 2014 11.17 11.18 10.69 10.74 151,876 -0.21(-1.87%)
Oct 30, 2014 11.09 11.17 10.00 10.95 110,056 -0.26(-2.30%)
Oct 29, 2014 10.20 11.33 9.560 11.21 285,196 +1.07(+10.61%)
Oct 28, 2014 9.980 10.31 9.940 10.13 133,528 +0.20(+1.96%)
Oct 27, 2014 9.965 10.05 10.05 9.938 67,012 -0.11(-1.12%)
Oct 24, 2014 10.05 10.12 9.633 10.05 77,484 +0.07(+0.70%)
Oct 23, 2014 9.658 10.10 9.480 9.980 88,248 +0.48(+5.02%)
Oct 22, 2014 9.500 9.721 9.420 9.502 122,268 -0.05(-0.55%)
Oct 21, 2014 9.455 9.787 9.360 9.555 80,612 +0.14(+1.49%)
Oct 20, 2014 9.395 9.580 9.277 9.415 81,352 +0.00(+0.05%)
Oct 17, 2014 9.707 9.742 9.330 9.410 67,520 -0.16(-1.72%)
Oct 16, 2014 8.658 9.719 8.658 9.575 165,796 +0.73(+8.31%)
Oct 15, 2014 8.430 8.877 8.428 8.840 90,664 +0.18(+2.08%)
Oct 14, 2014 8.688 8.890 8.565 8.660 86,372 -0.03(-0.29%)
Oct 13, 2014 8.780 8.787 8.502 8.685 82,468 -0.17(-1.98%)
Oct 10, 2014 8.752 9.820 8.617 8.860 131,096 +0.08(+0.97%)
Oct 09, 2014 9.425 9.425 8.750 8.775 87,168 -0.24(-2.66%)
Oct 08, 2014 9.175 9.350 8.838 9.015 136,608 -0.10(-1.10%)
Oct 07, 2014 9.178 9.365 9.005 9.115 65,900 -0.07(-0.79%)
Oct 06, 2014 9.485 9.745 9.180 9.188 82,112 -0.18(-1.92%)
Oct 03, 2014 9.300 9.530 9.286 9.367 88,496 +0.15(+1.68%)
Oct 02, 2014 9.057 9.280 9.025 9.213 144,496 +0.15(+1.66%)
Oct 01, 2014 9.000 9.376 8.925 9.062 142,812 +0.00(+0.00%)
Sep 30, 2014 8.668 9.095 8.477 9.062 217,156 +0.44(+5.07%)
Sep 29, 2014 8.658 8.883 8.188 8.625 83,620 -0.19(-2.10%)
Sep 26, 2014 8.482 8.953 8.293 8.810 67,028 +0.33(+3.89%)
Sep 25, 2014 8.450 8.570 7.955 8.480 87,616 -0.17(-1.99%)
Sep 24, 2014 8.440 8.873 8.440 8.652 61,300 +0.20(+2.37%)
Sep 23, 2014 8.428 8.526 8.323 8.453 127,320 +0.03(+0.30%)
Sep 22, 2014 8.598 8.703 8.428 8.428 86,808 -0.24(-2.80%)
Sep 19, 2014 8.890 8.890 8.600 8.670 205,712 -0.20(-2.25%)
Sep 18, 2014 8.723 8.898 8.600 8.870 89,256 +0.12(+1.40%)
Sep 17, 2014 8.982 9.110 8.595 8.748 240,428 -0.21(-2.32%)
Sep 16, 2014 8.870 9.053 8.870 8.955 62,060 +0.03(+0.31%)
Sep 15, 2014 9.260 9.260 8.938 8.928 99,568 -0.25(-2.70%)
Sep 12, 2014 9.380 9.467 9.172 9.175 37,756 -0.23(-2.47%)
Sep 11, 2014 9.473 9.488 9.303 9.408 50,584 -0.08(-0.87%)
Sep 10, 2014 9.463 9.575 9.377 9.490 71,596 +0.20(+2.15%)
Sep 09, 2014 9.460 9.582 9.273 9.290 95,916 -0.21(-2.21%)
Sep 08, 2014 9.360 9.575 9.255 9.500 99,316 +0.06(+0.61%)
Sep 05, 2014 9.095 9.535 9.095 9.443 65,588 +0.32(+3.54%)
Sep 04, 2014 9.180 9.203 9.037 9.120 83,224 -0.07(-0.73%)
Sep 03, 2014 9.300 9.300 9.137 9.188 52,976 -0.12(-1.34%)
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.