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

P A M Transport Sv (NQ: PTSI )

18.25 -0.86 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 4.147 4.185 4.080 4.106 86,093 -0.04(-0.92%)
Mar 30, 2004 4.187 4.187 4.116 4.144 28,419 -0.04(-0.97%)
Mar 29, 2004 4.247 4.247 4.080 4.185 52,240 +0.02(+0.52%)
Mar 26, 2004 4.130 4.238 4.113 4.163 30,508 +0.07(+1.64%)
Mar 25, 2004 4.019 4.139 4.019 4.096 20,478 +0.06(+1.48%)
Mar 24, 2004 4.075 4.080 4.005 4.037 19,642 -0.04(-0.94%)
Mar 23, 2004 3.948 4.080 3.948 4.075 50,987 +0.12(+3.15%)
Mar 22, 2004 3.974 4.046 3.950 3.950 32,180 -0.05(-1.31%)
Mar 19, 2004 4.020 4.070 3.989 4.003 43,464 -0.07(-1.76%)
Mar 18, 2004 4.043 4.075 3.958 4.075 113,676 +0.05(+1.24%)
Mar 17, 2004 4.008 4.068 3.994 4.025 22,568 +0.03(+0.66%)
Mar 16, 2004 4.020 4.053 3.991 3.998 32,180 +0.01(+0.18%)
Mar 15, 2004 4.005 4.063 3.986 3.991 38,867 +0.02(+0.48%)
Mar 12, 2004 3.821 3.972 3.821 3.972 48,061 +0.13(+3.36%)
Mar 11, 2004 3.852 3.929 3.840 3.843 45,554 -0.03(-0.80%)
Mar 10, 2004 4.065 4.068 3.874 3.874 18,806 -0.14(-3.46%)
Mar 09, 2004 4.058 4.080 3.953 4.013 43,046 -0.02(-0.53%)
Mar 08, 2004 4.068 4.089 3.991 4.034 101,138 -0.02(-0.59%)
Mar 05, 2004 4.068 4.084 4.039 4.058 95,705 +0.02(+0.59%)
Mar 04, 2004 4.090 4.118 4.022 4.034 29,672 -0.03(-0.65%)
Mar 03, 2004 4.090 4.113 4.056 4.061 65,196 -0.01(-0.24%)
Mar 02, 2004 4.089 4.118 4.013 4.070 33,434 -0.06(-1.39%)
Mar 01, 2004 4.199 4.228 4.111 4.128 40,121 +0.00(+0.00%)
Feb 27, 2004 4.132 4.209 4.068 4.128 105,735 +0.01(+0.35%)
Feb 26, 2004 4.070 4.161 4.070 4.113 152,961 -0.00(-0.06%)
Feb 25, 2004 4.125 4.130 3.828 4.116 424,196 -0.07(-1.60%)
Feb 24, 2004 4.259 4.259 4.183 4.183 84,003 +0.00(+0.00%)
Feb 23, 2004 4.372 4.372 4.175 4.183 148,364 -0.08(-1.86%)
Feb 20, 2004 4.070 4.324 4.070 4.262 78,988 +0.09(+2.24%)
Feb 19, 2004 4.271 4.271 4.116 4.168 57,256 -0.01(-0.34%)
Feb 18, 2004 4.331 4.331 4.183 4.183 18,806 -0.12(-2.89%)
Feb 17, 2004 4.156 4.348 4.118 4.307 63,107 +0.22(+5.26%)
Feb 13, 2004 4.245 4.245 4.080 4.092 53,912 -0.11(-2.56%)
Feb 12, 2004 4.145 4.259 4.075 4.199 60,599 +0.06(+1.50%)
Feb 11, 2004 4.061 4.180 4.061 4.137 122,870 +0.05(+1.18%)
Feb 10, 2004 4.025 4.163 4.025 4.089 298,817 -0.00(-0.12%)
Feb 09, 2004 4.106 4.166 3.986 4.094 68,122 -0.05(-1.16%)
Feb 06, 2004 4.025 4.173 4.020 4.142 90,272 +0.06(+1.58%)
Feb 05, 2004 4.128 4.137 4.010 4.077 229,024 +0.01(+0.24%)
Feb 04, 2004 4.253 4.278 4.032 4.068 101,974 -0.20(-4.66%)
Feb 03, 2004 4.314 4.314 4.221 4.266 22,150 +0.08(+1.88%)
Feb 02, 2004 4.235 4.324 4.188 4.188 128,303 -0.05(-1.24%)
Jan 30, 2004 4.329 4.376 4.240 4.240 101,556 -0.10(-2.26%)
Jan 29, 2004 4.355 4.388 4.216 4.338 323,057 -0.08(-1.78%)
Jan 28, 2004 4.501 4.501 4.372 4.417 50,151 -0.09(-2.07%)
Jan 27, 2004 4.594 4.604 4.501 4.510 73,555 -0.10(-2.08%)
Jan 26, 2004 4.699 4.699 4.606 4.606 135,408 -0.04(-0.77%)
Jan 23, 2004 4.659 4.754 4.608 4.642 90,272 +0.07(+1.62%)
Jan 22, 2004 4.774 4.797 4.568 4.568 94,869 -0.06(-1.19%)
Jan 21, 2004 4.730 4.812 4.623 4.623 141,677 -0.13(-2.67%)
Jan 20, 2004 4.910 5.056 4.733 4.750 241,144 -0.33(-6.46%)
Jan 16, 2004 5.300 5.300 4.982 5.077 74,391 -0.11(-2.17%)
Jan 15, 2004 5.288 5.295 5.128 5.190 101,451 -0.06(-1.23%)
Jan 14, 2004 5.164 5.338 5.164 5.255 34,391 -0.06(-1.13%)
Jan 13, 2004 5.116 5.314 5.116 5.314 31,064 +0.10(+1.93%)
Jan 12, 2004 5.300 5.300 5.159 5.214 37,019 +0.03(+0.60%)
Jan 09, 2004 5.199 5.264 5.180 5.183 42,795 -0.11(-2.12%)
Jan 08, 2004 5.283 5.298 5.109 5.295 44,743 +0.05(+0.96%)
Jan 07, 2004 5.274 5.286 5.209 5.245 47,685 +0.04(+0.83%)
Jan 06, 2004 5.152 5.238 5.152 5.202 73,137 -0.00(-0.05%)
Jan 05, 2004 5.106 5.204 5.106 5.204 43,882 +0.04(+0.79%)
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.