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

P A M Transport Sv (NQ: PTSI )

17.25 +0.08 (+0.47%)
Streaming Delayed Price Updated: 2:04 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 (%)
Nov 30, 2015 8.412 8.412 7.645 7.723 196,756 -0.71(-8.39%)
Nov 27, 2015 8.502 8.738 8.350 8.430 87,656 -0.12(-1.40%)
Nov 25, 2015 8.818 8.550 8.550 8.550 148,400 -0.27(-3.12%)
Nov 24, 2015 8.925 9.094 8.530 8.825 93,008 -0.02(-0.25%)
Nov 23, 2015 8.947 9.175 8.758 8.848 132,864 -0.19(-2.13%)
Nov 20, 2015 9.160 9.363 8.963 9.040 124,348 -0.07(-0.74%)
Nov 19, 2015 9.315 9.564 8.947 9.107 86,892 -0.05(-0.52%)
Nov 18, 2015 9.352 9.412 9.100 9.155 226,404 -0.14(-1.48%)
Nov 17, 2015 9.777 9.777 9.215 9.293 121,440 -0.41(-4.20%)
Nov 16, 2015 9.615 10.00 9.524 9.700 108,124 +0.07(+0.70%)
Nov 13, 2015 9.773 9.880 9.525 9.633 89,080 -0.14(-1.46%)
Nov 12, 2015 9.748 10.13 9.457 9.775 128,376 -0.12(-1.21%)
Nov 11, 2015 9.950 9.990 9.525 9.895 91,776 -0.09(-0.85%)
Nov 10, 2015 10.12 10.12 9.625 9.980 59,116 +0.13(+1.37%)
Nov 09, 2015 10.25 10.32 9.500 9.845 235,444 -0.49(-4.74%)
Nov 06, 2015 9.715 10.64 9.545 10.34 129,752 +0.59(+6.00%)
Nov 05, 2015 9.737 10.01 9.238 9.750 192,888 +0.04(+0.41%)
Nov 04, 2015 10.06 10.06 9.418 9.710 169,752 -0.28(-2.85%)
Nov 03, 2015 10.10 10.22 9.526 9.995 170,820 -0.09(-0.92%)
Nov 02, 2015 8.938 10.13 8.863 10.09 252,432 +1.16(+12.99%)
Oct 30, 2015 9.723 10.08 8.925 8.928 171,140 -0.82(-8.44%)
Oct 29, 2015 9.250 9.947 9.137 9.750 139,248 +0.58(+6.30%)
Oct 28, 2015 10.28 10.61 9.088 9.172 220,940 -0.96(-9.43%)
Oct 27, 2015 9.375 10.49 9.375 10.13 293,332 +0.74(+7.85%)
Oct 26, 2015 10.93 10.93 9.343 9.390 157,484 -1.41(-13.08%)
Oct 23, 2015 9.530 11.41 9.475 10.80 153,356 +1.36(+14.37%)
Oct 22, 2015 9.900 10.12 9.342 9.445 129,292 -0.45(-4.57%)
Oct 21, 2015 9.525 9.992 9.525 9.898 159,684 +0.41(+4.27%)
Oct 20, 2015 9.010 9.640 9.010 9.492 74,984 +0.49(+5.47%)
Oct 19, 2015 8.850 9.104 8.850 9.000 65,156 +0.14(+1.64%)
Oct 16, 2015 8.730 9.195 8.684 8.855 81,748 +0.13(+1.49%)
Oct 15, 2015 8.492 8.727 8.425 8.725 87,520 +0.23(+2.68%)
Oct 14, 2015 9.123 9.188 8.461 8.498 115,192 -0.53(-5.87%)
Oct 13, 2015 9.178 9.750 8.980 9.027 154,028 -0.23(-2.54%)
Oct 12, 2015 9.205 9.350 9.025 9.262 88,536 +0.07(+0.79%)
Oct 09, 2015 9.197 9.360 9.125 9.190 113,332 +0.07(+0.82%)
Oct 08, 2015 9.070 9.600 8.848 9.115 35,072 +0.12(+1.39%)
Oct 07, 2015 8.760 9.364 8.727 8.990 71,692 +0.18(+2.07%)
Oct 06, 2015 8.825 9.242 8.528 8.807 63,864 -0.06(-0.70%)
Oct 05, 2015 8.582 8.935 8.582 8.870 46,472 +0.39(+4.63%)
Oct 02, 2015 9.133 9.135 8.283 8.477 32,984 +0.18(+2.14%)
Oct 01, 2015 8.160 8.710 8.098 8.300 114,872 +0.04(+0.45%)
Sep 30, 2015 8.565 9.197 8.125 8.262 282,788 -0.29(-3.33%)
Sep 29, 2015 8.533 8.709 8.248 8.547 70,244 +0.15(+1.79%)
Sep 28, 2015 8.775 8.781 8.205 8.398 107,304 -0.38(-4.33%)
Sep 25, 2015 8.865 9.025 8.775 8.777 92,484 -0.04(-0.48%)
Sep 24, 2015 9.902 9.902 8.777 8.820 141,568 -1.19(-11.87%)
Sep 23, 2015 10.74 10.74 9.925 10.01 39,300 -0.71(-6.58%)
Sep 22, 2015 11.10 11.27 10.53 10.71 48,280 -0.43(-3.88%)
Sep 21, 2015 11.21 11.28 10.97 11.14 76,252 -0.01(-0.04%)
Sep 18, 2015 11.00 11.45 11.00 11.15 38,388 -0.05(-0.42%)
Sep 17, 2015 11.01 11.31 10.79 11.20 11,712 +0.08(+0.72%)
Sep 16, 2015 10.50 11.12 10.02 11.12 48,816 +0.62(+5.88%)
Sep 15, 2015 10.83 10.83 10.34 10.50 9,512 -0.17(-1.59%)
Sep 14, 2015 9.545 11.04 9.545 10.67 41,060 +0.12(+1.11%)
Sep 11, 2015 10.38 10.96 10.12 10.55 174,260 +0.18(+1.71%)
Sep 10, 2015 9.938 10.46 9.938 10.38 54,272 +0.38(+3.75%)
Sep 09, 2015 10.12 10.12 9.800 10.00 64,972 -0.22(-2.15%)
Sep 08, 2015 9.595 10.22 9.475 10.22 34,684 +0.66(+6.93%)
Sep 04, 2015 9.387 9.557 9.557 9.557 73,200 +0.15(+1.62%)
Sep 03, 2015 9.477 9.630 9.352 9.405 48,676 -0.17(-1.78%)
Sep 02, 2015 9.650 9.875 9.488 9.575 33,776 +0.02(+0.26%)
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.