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 (%)
Jul 31, 2008 2.704 2.781 2.702 2.781 22,646 +0.08(+3.09%)
Jul 30, 2008 2.552 2.700 2.552 2.698 56,060 +0.12(+4.52%)
Jul 29, 2008 2.581 2.598 2.525 2.581 6,234 +0.01(+0.41%)
Jul 28, 2008 2.552 2.606 2.546 2.571 15,284 +0.02(+0.65%)
Jul 25, 2008 2.479 2.554 2.469 2.554 40,660 +0.04(+1.58%)
Jul 24, 2008 2.502 2.525 2.487 2.515 5,947 -0.06(-2.27%)
Jul 23, 2008 2.535 2.573 2.477 2.573 10,071 +0.07(+2.83%)
Jul 22, 2008 2.431 2.502 2.410 2.502 67,311 +0.00(+0.00%)
Jul 21, 2008 2.475 2.513 2.475 2.502 10,551 -0.02(-0.91%)
Jul 18, 2008 2.492 2.538 2.433 2.525 15,826 +0.02(+0.92%)
Jul 17, 2008 2.567 2.573 2.425 2.502 64,309 -0.02(-0.83%)
Jul 16, 2008 2.377 2.567 2.377 2.523 64,083 +0.15(+6.23%)
Jul 15, 2008 2.377 2.389 2.296 2.375 23,361 -0.02(-0.96%)
Jul 14, 2008 2.389 2.398 2.356 2.398 16,915 +0.05(+2.22%)
Jul 11, 2008 2.346 2.385 2.308 2.346 54,194 +0.02(+0.72%)
Jul 10, 2008 2.296 2.389 2.296 2.329 76,260 +0.07(+3.23%)
Jul 09, 2008 2.185 2.256 2.179 2.256 18,996 +0.05(+2.46%)
Jul 08, 2008 2.189 2.202 2.129 2.202 20,478 +0.01(+0.57%)
Jul 07, 2008 2.200 2.214 2.156 2.189 32,401 -0.00(-0.19%)
Jul 04, 2008 2.135 2.194 2.048 2.194 27,317 +0.00(+0.00%)
Jul 03, 2008 2.135 2.194 2.048 2.194 27,317 +0.10(+4.78%)
Jul 02, 2008 2.235 2.244 2.089 2.093 51,580 -0.11(-5.19%)
Jul 01, 2008 2.166 2.256 2.091 2.208 31,499 -0.01(-0.56%)
Jun 30, 2008 1.981 2.221 1.922 2.221 189,599 +0.25(+12.46%)
Jun 27, 2008 2.116 2.121 1.943 1.975 110,134 -0.15(-7.07%)
Jun 26, 2008 2.189 2.231 2.123 2.125 17,150 -0.07(-3.20%)
Jun 25, 2008 2.227 2.403 2.189 2.195 163,394 -0.04(-1.98%)
Jun 24, 2008 2.196 2.256 2.191 2.239 21,274 +0.05(+2.29%)
Jun 23, 2008 2.398 2.398 2.164 2.189 55,153 -0.23(-9.64%)
Jun 20, 2008 2.398 2.494 2.342 2.423 39,111 +0.03(+1.04%)
Jun 19, 2008 2.323 2.398 2.323 2.398 163,470 +0.05(+2.04%)
Jun 18, 2008 2.260 2.440 2.187 2.350 191,196 +0.21(+9.95%)
Jun 17, 2008 2.143 2.185 2.106 2.137 165,221 +0.04(+1.89%)
Jun 16, 2008 2.177 2.181 2.091 2.098 228,648 -0.17(-7.54%)
Jun 13, 2008 2.312 2.314 2.137 2.269 90,955 +0.00(+0.18%)
Jun 12, 2008 2.294 2.331 2.219 2.264 71,685 +0.02(+1.02%)
Jun 11, 2008 2.319 2.360 2.223 2.241 125,179 -0.05(-2.27%)
Jun 10, 2008 2.410 2.446 2.294 2.294 230,801 -0.16(-6.38%)
Jun 09, 2008 2.622 2.622 2.314 2.450 179,705 -0.16(-6.30%)
Jun 06, 2008 2.921 2.959 2.523 2.615 206,581 -0.32(-10.81%)
Jun 05, 2008 2.867 2.944 2.842 2.932 76,280 +0.04(+1.37%)
Jun 04, 2008 2.930 3.032 2.850 2.892 105,209 -0.12(-3.95%)
Jun 03, 2008 3.055 3.055 2.944 3.011 30,392 -0.02(-0.55%)
Jun 02, 2008 3.086 3.086 2.921 3.028 126,273 -0.03(-0.95%)
May 30, 2008 3.159 3.167 3.057 3.057 162,113 -0.07(-2.27%)
May 29, 2008 3.111 3.303 3.059 3.128 93,396 -0.08(-2.60%)
May 28, 2008 3.151 3.257 3.101 3.211 116,158 +0.09(+2.87%)
May 27, 2008 3.069 3.128 3.061 3.121 9,112 +0.03(+1.08%)
May 26, 2008 3.165 3.165 3.017 3.088 12,949 +0.00(+0.00%)
May 23, 2008 3.165 3.165 3.017 3.088 12,949 -0.02(-0.74%)
May 22, 2008 3.071 3.322 3.071 3.111 84,893 +0.00(+0.13%)
May 21, 2008 3.219 3.294 3.107 3.107 48,918 -0.06(-1.78%)
May 20, 2008 3.161 3.311 3.115 3.163 64,218 -0.05(-1.49%)
May 19, 2008 3.401 3.401 3.194 3.211 106,197 -0.16(-4.70%)
May 16, 2008 3.267 3.407 3.236 3.369 40,708 +0.09(+2.60%)
May 15, 2008 3.219 3.524 3.176 3.284 146,473 +0.16(+5.00%)
May 14, 2008 3.126 3.238 3.067 3.128 107,971 -0.01(-0.33%)
May 13, 2008 3.184 3.184 3.082 3.138 35,667 +0.02(+0.67%)
May 12, 2008 3.005 3.161 2.984 3.117 19,984 +0.09(+2.96%)
May 09, 2008 3.080 3.084 2.994 3.028 16,546 -0.11(-3.39%)
May 08, 2008 3.069 3.134 3.025 3.134 48,444 +0.03(+0.87%)
May 07, 2008 3.123 3.142 3.090 3.107 24,449 -0.06(-1.97%)
May 06, 2008 3.098 3.169 3.038 3.169 27,984 +0.09(+2.98%)
May 05, 2008 3.000 3.130 3.000 3.078 71,484 +0.03(+1.10%)
May 02, 2008 3.036 3.050 3.036 3.044 6,714 +0.01(+0.34%)
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.