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

P A M Transport Sv (NQ: PTSI )

17.26 +0.02 (+0.12%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 6, 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, 2003 4.831 4.869 4.687 4.733 87,766 -0.01(-0.31%)
Jul 30, 2003 4.848 4.871 4.637 4.748 110,787 -0.11(-2.36%)
Jul 29, 2003 4.716 4.869 4.716 4.862 132,848 +0.16(+3.41%)
Jul 28, 2003 4.552 4.729 4.552 4.702 247,472 -0.02(-0.44%)
Jul 25, 2003 4.571 4.731 4.571 4.723 110,787 +0.05(+1.16%)
Jul 24, 2003 4.671 4.671 4.618 4.668 70,021 +0.01(+0.22%)
Jul 23, 2003 4.673 4.752 4.639 4.658 300,228 -0.02(-0.36%)
Jul 22, 2003 4.708 4.766 4.562 4.675 223,492 -0.04(-0.80%)
Jul 21, 2003 4.887 4.890 4.712 4.712 375,045 -0.14(-2.80%)
Jul 18, 2003 4.925 4.925 4.794 4.848 334,759 -0.08(-1.69%)
Jul 17, 2003 4.887 4.931 4.817 4.931 101,195 -0.01(-0.21%)
Jul 16, 2003 4.775 4.946 4.775 4.942 185,124 +0.10(+2.16%)
Jul 15, 2003 4.860 4.860 4.752 4.837 142,920 -0.06(-1.28%)
Jul 14, 2003 4.908 4.960 4.858 4.900 65,225 -0.08(-1.59%)
Jul 11, 2003 5.142 5.175 4.858 4.979 178,410 -0.25(-4.86%)
Jul 10, 2003 5.421 5.421 5.140 5.234 136,685 -0.16(-3.01%)
Jul 09, 2003 5.436 5.536 5.396 5.396 115,583 -0.05(-0.96%)
Jul 08, 2003 5.536 5.703 5.448 5.448 99,756 -0.06(-1.02%)
Jul 07, 2003 5.417 5.578 5.417 5.505 213,900 +0.05(+0.96%)
Jul 03, 2003 5.373 5.503 5.373 5.452 23,500 +0.11(+2.07%)
Jul 02, 2003 5.282 5.396 5.169 5.342 143,879 +0.01(+0.12%)
Jul 01, 2003 5.211 5.357 5.015 5.336 145,318 -0.03(-0.47%)
Jun 30, 2003 5.277 5.375 5.042 5.361 515,087 +0.14(+2.59%)
Jun 27, 2003 4.948 5.212 4.969 5.225 109,827 +0.28(+5.60%)
Jun 26, 2003 4.919 5.148 4.919 4.948 113,664 +0.02(+0.34%)
Jun 25, 2003 5.005 5.005 4.900 4.931 86,327 -0.09(-1.87%)
Jun 24, 2003 5.206 5.307 5.004 5.025 168,338 -0.22(-4.18%)
Jun 23, 2003 5.440 5.536 5.244 5.244 129,011 -0.27(-4.91%)
Jun 20, 2003 5.161 5.521 5.148 5.515 295,911 +0.35(+6.70%)
Jun 19, 2003 5.140 5.204 5.069 5.169 58,031 +0.00(+0.08%)
Jun 18, 2003 5.054 5.173 5.008 5.165 137,644 +0.25(+5.18%)
Jun 17, 2003 4.902 4.975 4.900 4.910 145,318 -0.02(-0.34%)
Jun 16, 2003 4.927 4.929 4.871 4.927 215,339 -0.00(-0.04%)
Jun 13, 2003 4.885 5.006 4.862 4.929 62,827 -0.07(-1.38%)
Jun 12, 2003 4.971 5.027 4.971 4.998 65,225 +0.06(+1.22%)
Jun 11, 2003 4.954 4.990 4.929 4.937 56,592 -0.01(-0.25%)
Jun 10, 2003 4.912 4.965 4.902 4.950 129,970 +0.04(+0.85%)
Jun 09, 2003 5.015 5.015 4.837 4.908 147,236 -0.12(-2.45%)
Jun 06, 2003 5.008 5.050 4.931 5.031 183,685 +0.06(+1.22%)
Jun 05, 2003 4.971 5.019 4.900 4.971 90,643 -0.11(-2.13%)
Jun 04, 2003 4.973 5.127 4.973 5.079 82,011 +0.04(+0.87%)
Jun 03, 2003 5.063 5.123 5.025 5.035 125,175 -0.06(-1.23%)
Jun 02, 2003 5.046 5.106 5.046 5.098 97,358 +0.13(+2.56%)
May 30, 2003 4.792 4.996 4.773 4.971 56,592 +0.22(+4.56%)
May 29, 2003 4.733 4.792 4.721 4.754 57,072 +0.07(+1.52%)
May 28, 2003 4.666 4.723 4.648 4.683 10,071 +0.05(+1.12%)
May 27, 2003 4.629 4.712 4.527 4.631 234,043 +0.04(+0.86%)
May 23, 2003 4.585 4.608 4.579 4.591 265,697 -0.05(-1.17%)
May 22, 2003 4.575 4.683 4.566 4.646 251,309 +0.08(+1.83%)
May 21, 2003 4.587 4.591 4.512 4.562 71,939 -0.03(-0.55%)
May 20, 2003 4.602 4.602 4.556 4.587 274,329 +0.00(+0.00%)
May 19, 2003 4.679 4.679 4.571 4.587 166,420 -0.09(-1.83%)
May 16, 2003 4.729 4.729 4.671 4.673 77,215 -0.01(-0.27%)
May 15, 2003 4.694 4.716 4.677 4.685 84,409 -0.02(-0.44%)
May 14, 2003 4.712 4.733 4.675 4.706 188,961 +0.03(+0.67%)
May 13, 2003 4.660 4.710 4.631 4.675 138,124 +0.01(+0.31%)
May 12, 2003 4.491 4.660 4.429 4.660 122,777 +0.16(+3.47%)
May 09, 2003 4.539 4.587 4.379 4.504 216,298 -0.08(-1.77%)
May 08, 2003 4.543 4.587 4.525 4.585 128,532 +0.04(+0.92%)
May 07, 2003 4.604 4.643 4.535 4.543 197,114 -0.09(-1.95%)
May 06, 2003 4.666 4.694 4.623 4.634 319,412 -0.01(-0.12%)
May 05, 2003 4.677 4.712 4.639 4.639 127,093 -0.06(-1.33%)
May 02, 2003 4.792 4.810 4.702 4.702 283,921 -0.10(-2.00%)
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.