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 (%)
Sep 30, 2009 1.699 1.710 1.653 1.681 11,510 -0.05(-2.89%)
Sep 29, 2009 1.693 1.804 1.693 1.731 15,826 +0.03(+1.97%)
Sep 28, 2009 1.695 1.704 1.672 1.697 6,234 -0.03(-1.81%)
Sep 25, 2009 1.741 1.850 1.689 1.729 33,490 +0.06(+3.50%)
Sep 24, 2009 1.643 1.744 1.610 1.670 42,492 +0.06(+4.03%)
Sep 23, 2009 1.566 1.672 1.566 1.606 19,414 +0.05(+3.08%)
Sep 22, 2009 1.693 1.710 1.558 1.558 28,775 -0.12(-6.97%)
Sep 21, 2009 1.691 1.779 1.674 1.674 13,630 -0.04(-2.55%)
Sep 18, 2009 1.716 1.791 1.664 1.718 92,773 -0.07(-3.96%)
Sep 17, 2009 1.804 1.839 1.699 1.789 8,268 +0.03(+1.66%)
Sep 16, 2009 1.695 1.808 1.695 1.760 17,745 +0.01(+0.48%)
Sep 15, 2009 1.810 1.812 1.658 1.751 40,746 -0.02(-1.06%)
Sep 14, 2009 1.697 1.822 1.660 1.770 56,304 +0.10(+6.13%)
Sep 11, 2009 1.720 1.735 1.608 1.668 24,939 +0.04(+2.30%)
Sep 10, 2009 1.647 1.672 1.562 1.631 14,387 -0.02(-1.01%)
Sep 09, 2009 1.603 1.666 1.587 1.647 61,158 +0.04(+2.46%)
Sep 08, 2009 1.756 1.756 1.606 1.608 34,003 -0.04(-2.71%)
Sep 04, 2009 1.699 1.747 1.578 1.652 51,700 +0.03(+1.73%)
Sep 03, 2009 1.689 1.689 1.624 1.624 18,224 +0.03(+1.83%)
Sep 02, 2009 1.647 1.708 1.591 1.595 181,311 -0.14(-7.94%)
Sep 01, 2009 1.681 1.804 1.674 1.733 13,908 -0.07(-3.71%)
Aug 31, 2009 1.689 1.827 1.664 1.799 33,893 +0.00(+0.23%)
Aug 28, 2009 1.770 1.831 1.693 1.795 52,213 +0.08(+4.62%)
Aug 27, 2009 1.606 1.791 1.583 1.716 66,937 +0.13(+8.01%)
Aug 26, 2009 1.591 1.591 1.541 1.589 22,301 -0.01(-0.39%)
Aug 25, 2009 1.595 1.595 1.593 1.595 9,879 +0.01(+0.39%)
Aug 24, 2009 1.606 1.606 1.572 1.589 5,275 +0.00(+0.26%)
Aug 21, 2009 1.566 1.606 1.566 1.585 10,551 -0.02(-1.30%)
Aug 20, 2009 1.564 1.606 1.564 1.606 34,727 +0.04(+2.53%)
Aug 19, 2009 1.566 1.568 1.564 1.566 47,446 -0.07(-4.33%)
Aug 18, 2009 1.566 1.637 1.566 1.637 11,457 +0.07(+4.67%)
Aug 17, 2009 1.603 1.603 1.539 1.564 13,908 -0.03(-1.83%)
Aug 14, 2009 1.503 1.593 1.501 1.593 7,673 +0.04(+2.69%)
Aug 13, 2009 1.457 1.606 1.407 1.551 25,898 +0.02(+1.36%)
Aug 12, 2009 1.608 1.635 1.493 1.530 27,308 -0.05(-3.42%)
Aug 11, 2009 1.591 1.603 1.495 1.585 21,581 +0.03(+1.60%)
Aug 10, 2009 1.472 1.612 1.472 1.560 65,349 +0.09(+5.95%)
Aug 07, 2009 1.491 1.512 1.472 1.472 81,406 -0.08(-4.85%)
Aug 06, 2009 1.474 1.547 1.474 1.547 10,551 +0.05(+3.20%)
Aug 05, 2009 1.499 1.516 1.499 1.499 6,234 -0.04(-2.57%)
Aug 04, 2009 1.428 1.547 1.428 1.539 14,148 +0.05(+3.22%)
Aug 03, 2009 1.380 1.497 1.366 1.491 61,700 +0.05(+3.32%)
Jul 31, 2009 1.316 1.443 1.316 1.443 49,523 +0.03(+1.91%)
Jul 30, 2009 1.508 1.508 1.407 1.416 7,193 -0.12(-7.62%)
Jul 28, 2009 1.528 1.533 1.533 1.533 2,397 +0.00(+0.14%)
Jul 27, 2009 1.412 1.530 1.403 1.530 18,253 +0.05(+3.24%)
Jul 24, 2009 1.291 1.558 1.286 1.482 315,973 +0.01(+0.71%)
Jul 23, 2009 1.472 1.472 1.472 1.472 2,397 +0.01(+0.86%)
Jul 22, 2009 1.478 1.478 1.441 1.460 37,538 +0.00(+0.00%)
Jul 21, 2009 1.460 1.460 1.418 1.460 29,576 +0.00(+0.00%)
Jul 20, 2009 1.414 1.460 1.414 1.460 3,836 +0.06(+4.48%)
Jul 17, 2009 1.453 1.453 1.374 1.397 9,006 -0.04(-2.55%)
Jul 16, 2009 1.401 1.535 1.314 1.433 76,874 +0.10(+7.42%)
Jul 15, 2009 1.303 1.337 1.301 1.334 12,949 +0.03(+2.40%)
Jul 14, 2009 1.257 1.372 1.161 1.303 32,991 +0.00(+0.00%)
Jul 13, 2009 1.272 1.303 1.251 1.303 79,359 +0.03(+2.46%)
Jul 10, 2009 1.272 1.272 1.272 1.272 959 -0.07(-5.43%)
Jul 09, 2009 1.305 1.345 1.305 1.345 4,690 +0.03(+2.22%)
Jul 08, 2009 1.355 1.460 1.316 1.316 65,944 -0.02(-1.56%)
Jul 07, 2009 1.291 1.337 1.261 1.337 23,529 +0.09(+6.83%)
Jul 06, 2009 1.212 1.272 1.212 1.251 48,981 +0.01(+0.84%)
Jul 02, 2009 1.220 1.251 1.220 1.241 6,234 -0.01(-0.83%)
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.