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 (%)
Dec 31, 2002 5.246 5.332 5.240 5.256 192,318 -0.11(-2.03%)
Dec 30, 2002 5.142 5.484 5.142 5.366 389,433 +0.04(+0.72%)
Dec 27, 2002 5.246 5.348 5.246 5.327 35,490 +0.01(+0.27%)
Dec 26, 2002 5.188 5.315 5.188 5.313 85,847 +0.02(+0.32%)
Dec 24, 2002 5.129 5.296 5.079 5.296 32,133 +0.19(+3.67%)
Dec 23, 2002 4.958 5.150 5.056 5.108 188,481 -0.00(-0.04%)
Dec 20, 2002 4.958 5.277 4.958 5.111 367,371 +0.11(+2.17%)
Dec 19, 2002 4.950 5.004 4.950 5.002 32,133 +0.07(+1.44%)
Dec 18, 2002 4.929 4.962 4.910 4.931 50,357 +0.01(+0.17%)
Dec 17, 2002 4.879 4.927 4.879 4.923 66,664 -0.04(-0.79%)
Dec 16, 2002 4.668 4.962 4.656 4.962 149,154 +0.32(+6.96%)
Dec 13, 2002 4.545 4.671 4.545 4.639 66,184 +0.09(+2.01%)
Dec 12, 2002 4.433 4.583 4.433 4.548 73,858 +0.15(+3.32%)
Dec 11, 2002 4.302 4.402 4.299 4.402 27,337 +0.10(+2.33%)
Dec 10, 2002 4.245 4.302 4.243 4.302 97,358 +0.05(+1.13%)
Dec 09, 2002 4.274 4.277 4.222 4.254 53,714 -0.01(-0.34%)
Dec 06, 2002 4.295 4.324 4.256 4.268 14,867 -0.05(-1.21%)
Dec 05, 2002 4.308 4.370 4.254 4.320 237,400 -0.07(-1.57%)
Dec 04, 2002 4.281 4.410 4.260 4.389 88,245 +0.10(+2.33%)
Dec 03, 2002 4.283 4.347 4.264 4.289 28,775 +0.03(+0.73%)
Dec 02, 2002 4.199 4.333 4.164 4.258 76,735 +0.20(+4.83%)
Nov 27, 2002 3.955 4.078 3.955 4.062 157,308 +0.12(+3.12%)
Nov 26, 2002 3.985 4.014 3.930 3.939 422,046 -0.07(-1.82%)
Nov 25, 2002 3.814 4.028 3.788 4.012 145,318 +0.15(+3.83%)
Nov 22, 2002 3.878 3.920 3.816 3.864 117,501 -0.01(-0.32%)
Nov 21, 2002 3.912 4.011 3.824 3.876 255,146 -0.07(-1.75%)
Nov 20, 2002 3.880 4.005 3.880 3.945 103,113 +0.08(+2.11%)
Nov 19, 2002 3.993 4.051 3.816 3.864 343,871 -0.13(-3.29%)
Nov 18, 2002 4.141 4.141 3.935 3.995 250,829 -0.14(-3.48%)
Nov 15, 2002 4.045 4.139 4.014 4.139 49,398 +0.08(+1.90%)
Nov 14, 2002 3.972 4.066 3.972 4.062 111,266 +0.12(+2.96%)
Nov 13, 2002 4.003 4.035 3.941 3.945 105,511 -0.02(-0.58%)
Nov 12, 2002 3.910 4.085 3.910 3.968 418,209 +0.09(+2.37%)
Nov 11, 2002 4.045 4.045 3.788 3.876 153,950 -0.09(-2.16%)
Nov 08, 2002 4.274 4.274 3.930 3.962 304,544 -0.33(-7.77%)
Nov 07, 2002 4.349 4.349 4.235 4.295 217,737 -0.06(-1.44%)
Nov 06, 2002 4.420 4.447 4.358 4.358 137,164 -0.02(-0.48%)
Nov 05, 2002 4.356 4.475 4.356 4.379 967,828 +0.05(+1.11%)
Nov 04, 2002 4.429 4.431 4.295 4.331 418,688 -0.05(-1.10%)
Nov 01, 2002 4.364 4.420 4.308 4.379 35,969 +0.01(+0.24%)
Oct 31, 2002 4.502 4.502 4.324 4.368 22,541 -0.01(-0.24%)
Oct 30, 2002 4.304 4.379 4.290 4.379 65,704 +0.04(+0.91%)
Oct 29, 2002 4.379 4.431 4.274 4.339 79,613 -0.07(-1.56%)
Oct 28, 2002 4.450 4.473 4.333 4.408 31,173 -0.04(-0.94%)
Oct 25, 2002 4.379 4.489 4.337 4.450 60,908 +0.11(+2.65%)
Oct 24, 2002 4.306 4.431 4.210 4.335 55,153 +0.04(+1.02%)
Oct 23, 2002 3.993 4.291 3.993 4.291 32,612 +0.26(+6.36%)
Oct 22, 2002 4.055 4.137 4.003 4.035 35,010 -0.05(-1.28%)
Oct 21, 2002 4.327 4.377 4.003 4.087 124,695 -0.21(-4.90%)
Oct 18, 2002 4.262 4.360 4.247 4.297 53,964 +0.12(+2.90%)
Oct 17, 2002 4.284 4.284 4.162 4.176 72,419 +0.11(+2.61%)
Oct 16, 2002 4.308 4.506 4.070 4.070 475,281 -0.32(-7.31%)
Oct 15, 2002 4.181 4.483 4.181 4.391 388,627 +0.20(+4.83%)
Oct 14, 2002 4.210 4.270 4.139 4.189 4,939,856 -0.04(-0.84%)
Oct 11, 2002 4.045 4.224 4.022 4.224 72,898 +0.19(+4.81%)
Oct 10, 2002 3.924 4.072 3.924 4.030 3,357,184 +0.10(+2.44%)
Oct 09, 2002 3.857 4.043 3.857 3.935 99,756 +0.01(+0.27%)
Oct 08, 2002 3.920 3.947 3.826 3.924 32,612 +0.12(+3.07%)
Oct 07, 2002 4.035 4.035 3.807 3.807 59,326 -0.21(-5.20%)
Oct 04, 2002 4.097 4.183 3.968 4.016 118,940 -0.03(-0.71%)
Oct 03, 2002 4.108 4.191 3.962 4.045 90,164 -0.09(-2.12%)
Oct 02, 2002 4.108 4.156 4.053 4.133 54,194 +0.02(+0.57%)
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.