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

P A M Transport Sv (NQ: PTSI )

17.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2007 3.397 3.509 3.336 3.474 69,925 +0.09(+2.71%)
Oct 30, 2007 3.442 3.449 3.370 3.382 185,791 -0.08(-2.41%)
Oct 29, 2007 3.484 3.520 3.392 3.465 472,341 -0.20(-5.57%)
Oct 26, 2007 3.649 3.697 3.488 3.670 100,720 +0.00(+0.11%)
Oct 25, 2007 3.805 3.805 3.651 3.666 100,432 -0.14(-3.62%)
Oct 24, 2007 3.728 3.897 3.726 3.803 80,020 +0.07(+1.84%)
Oct 23, 2007 3.616 3.753 3.616 3.734 37,279 +0.08(+2.17%)
Oct 22, 2007 3.668 3.676 3.540 3.655 57,072 -0.02(-0.45%)
Oct 19, 2007 3.684 3.720 3.663 3.672 70,644 -0.05(-1.40%)
Oct 18, 2007 3.774 3.774 3.714 3.724 53,235 -0.08(-2.03%)
Oct 17, 2007 3.826 3.826 3.793 3.801 56,088 +0.01(+0.33%)
Oct 16, 2007 3.805 3.816 3.755 3.789 82,476 -0.03(-0.66%)
Oct 15, 2007 3.803 3.841 3.791 3.814 84,481 +0.01(+0.38%)
Oct 12, 2007 3.799 3.809 3.764 3.799 31,370 -0.01(-0.16%)
Oct 11, 2007 3.770 3.805 3.751 3.805 65,119 +0.01(+0.38%)
Oct 10, 2007 3.768 3.812 3.732 3.791 72,515 +0.05(+1.23%)
Oct 09, 2007 3.734 3.774 3.734 3.745 138,910 -0.01(-0.17%)
Oct 08, 2007 3.724 3.764 3.724 3.751 105,386 +0.01(+0.33%)
Oct 05, 2007 3.768 3.772 3.711 3.739 167,240 -0.01(-0.33%)
Oct 04, 2007 3.732 3.753 3.707 3.751 88,528 +0.03(+0.84%)
Oct 03, 2007 3.757 3.757 3.670 3.720 174,957 -0.02(-0.61%)
Oct 02, 2007 3.741 3.753 3.676 3.743 204,169 -0.00(-0.11%)
Oct 01, 2007 3.728 3.759 3.711 3.747 43,844 -0.01(-0.17%)
Sep 28, 2007 3.734 3.772 3.695 3.753 77,056 +0.02(+0.56%)
Sep 27, 2007 3.705 3.736 3.674 3.732 85,123 +0.02(+0.56%)
Sep 26, 2007 3.751 3.778 3.682 3.711 75,771 -0.04(-1.00%)
Sep 25, 2007 3.724 3.749 3.693 3.749 73,579 -0.00(-0.06%)
Sep 24, 2007 3.716 3.768 3.697 3.751 53,949 +0.00(+0.06%)
Sep 21, 2007 3.832 3.843 3.711 3.749 62,798 -0.08(-2.12%)
Sep 20, 2007 3.670 3.859 3.670 3.830 72,400 -0.03(-0.70%)
Sep 19, 2007 3.857 3.882 3.832 3.857 98,312 +0.00(+0.05%)
Sep 18, 2007 3.699 3.857 3.691 3.855 91,943 +0.14(+3.88%)
Sep 17, 2007 3.805 3.805 3.711 3.711 95,224 -0.12(-3.10%)
Sep 14, 2007 3.759 3.830 3.741 3.830 76,596 +0.05(+1.21%)
Sep 13, 2007 3.749 3.807 3.747 3.784 57,278 +0.04(+1.11%)
Sep 12, 2007 3.859 3.859 3.741 3.743 65,460 -0.01(-0.17%)
Sep 11, 2007 3.845 3.845 3.736 3.749 114,240 +0.03(+0.90%)
Sep 10, 2007 3.764 3.797 3.705 3.716 108,974 -0.04(-1.11%)
Sep 07, 2007 3.684 3.766 3.684 3.757 159,341 +0.00(+0.11%)
Sep 06, 2007 3.774 3.780 3.686 3.753 66,453 -0.02(-0.50%)
Sep 05, 2007 3.826 3.853 3.720 3.772 81,052 -0.09(-2.37%)
Sep 04, 2007 3.878 3.960 3.853 3.864 78,227 -0.04(-0.96%)
Aug 31, 2007 3.826 3.991 3.722 3.901 374,129 +0.25(+6.85%)
Aug 30, 2007 3.689 3.824 3.651 3.651 228,686 -0.09(-2.29%)
Aug 29, 2007 3.636 3.774 3.636 3.736 113,573 +0.10(+2.63%)
Aug 28, 2007 3.845 3.878 3.634 3.641 162,622 -0.22(-5.62%)
Aug 27, 2007 3.801 3.932 3.774 3.857 219,415 +0.08(+2.04%)
Aug 24, 2007 3.680 3.816 3.680 3.780 122,086 +0.07(+1.97%)
Aug 23, 2007 3.834 3.845 3.703 3.707 99,713 -0.12(-3.05%)
Aug 22, 2007 3.820 3.901 3.784 3.824 111,151 +0.01(+0.38%)
Aug 21, 2007 3.841 3.849 3.751 3.809 79,598 +0.00(+0.05%)
Aug 20, 2007 3.895 3.905 3.761 3.807 116,580 -0.04(-1.08%)
Aug 17, 2007 3.855 3.972 3.757 3.849 240,340 +0.03(+0.76%)
Aug 16, 2007 3.787 3.822 3.732 3.820 169,350 +0.05(+1.27%)
Aug 15, 2007 3.770 3.882 3.764 3.772 132,114 -0.05(-1.42%)
Aug 14, 2007 3.880 3.962 3.774 3.826 254,057 -0.03(-0.65%)
Aug 13, 2007 3.849 4.026 3.772 3.851 500,608 -0.02(-0.43%)
Aug 10, 2007 3.905 4.018 3.859 3.868 395,505 -0.07(-1.85%)
Aug 09, 2007 3.980 3.999 3.855 3.941 481,492 -0.04(-1.00%)
Aug 08, 2007 3.795 4.016 3.651 3.980 787,787 +0.16(+4.15%)
Aug 07, 2007 3.743 3.857 3.734 3.822 240,105 +0.03(+0.88%)
Aug 06, 2007 3.709 3.807 3.666 3.789 224,619 +0.06(+1.62%)
Aug 03, 2007 3.709 3.824 3.691 3.728 250,407 -0.05(-1.43%)
Aug 02, 2007 3.782 3.889 3.761 3.782 188,832 -0.05(-1.26%)
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.