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

P A M Transport Sv (NQ: PTSI )

17.48 +0.24 (+1.36%)
Streaming Delayed Price Updated: 2:46 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 (%)
Jun 30, 2004 4.024 4.024 3.970 3.989 105,991 +0.04(+0.95%)
Jun 29, 2004 3.960 4.018 3.951 3.951 616,762 +0.04(+0.96%)
Jun 28, 2004 3.907 3.930 3.855 3.914 48,439 +0.14(+3.59%)
Jun 25, 2004 3.832 3.832 3.722 3.778 524,200 -0.05(-1.31%)
Jun 24, 2004 3.841 3.870 3.791 3.828 25,418 -0.01(-0.22%)
Jun 23, 2004 3.730 3.837 3.720 3.837 26,377 +0.13(+3.37%)
Jun 22, 2004 3.651 3.732 3.651 3.711 61,388 +0.05(+1.31%)
Jun 21, 2004 3.687 3.697 3.649 3.663 23,020 +0.01(+0.17%)
Jun 18, 2004 3.736 3.793 3.649 3.657 94,960 -0.07(-1.85%)
Jun 17, 2004 3.691 3.741 3.649 3.726 14,867 +0.04(+1.02%)
Jun 16, 2004 3.689 3.720 3.649 3.689 90,164 +0.04(+1.09%)
Jun 15, 2004 3.634 3.691 3.634 3.649 94,001 +0.00(+0.00%)
Jun 14, 2004 3.655 3.709 3.649 3.649 69,541 -0.01(-0.40%)
Jun 10, 2004 3.631 3.722 3.631 3.663 283,921 +0.03(+0.92%)
Jun 09, 2004 3.630 3.647 3.599 3.630 139,083 -0.01(-0.23%)
Jun 08, 2004 3.680 3.680 3.638 3.638 35,969 -0.04(-0.96%)
Jun 07, 2004 3.659 3.705 3.628 3.674 176,491 -0.01(-0.23%)
Jun 04, 2004 3.701 3.739 3.636 3.682 306,462 -0.02(-0.56%)
Jun 03, 2004 3.757 3.803 3.695 3.703 65,704 -0.06(-1.50%)
Jun 02, 2004 3.822 3.851 3.759 3.760 7,193 -0.03(-0.87%)
Jun 01, 2004 3.901 3.960 3.764 3.793 70,980 -0.11(-2.73%)
May 28, 2004 3.939 3.939 3.855 3.899 70,500 -0.02(-0.58%)
May 27, 2004 3.916 3.939 3.916 3.922 25,898 +0.04(+1.02%)
May 26, 2004 3.791 3.960 3.791 3.882 50,357 +0.11(+2.93%)
May 25, 2004 3.753 3.772 3.739 3.772 123,256 +0.02(+0.50%)
May 24, 2004 3.805 3.805 3.753 3.753 269,533 -0.05(-1.37%)
May 21, 2004 3.784 3.834 3.774 3.805 14,387 +0.02(+0.55%)
May 20, 2004 3.873 3.873 3.745 3.784 41,245 -0.07(-1.73%)
May 19, 2004 3.814 3.920 3.797 3.851 68,102 +0.05(+1.21%)
May 18, 2004 3.837 3.837 3.791 3.805 33,092 +0.01(+0.22%)
May 17, 2004 3.910 3.910 3.766 3.797 73,858 -0.07(-1.89%)
May 14, 2004 3.816 3.932 3.799 3.870 49,398 +0.04(+0.92%)
May 13, 2004 3.736 3.837 3.714 3.834 48,439 +0.05(+1.38%)
May 12, 2004 3.680 3.782 3.680 3.782 69,541 +0.08(+2.20%)
May 11, 2004 3.682 3.711 3.672 3.701 155,869 +0.03(+0.85%)
May 10, 2004 3.710 3.728 3.659 3.670 156,348 -0.05(-1.40%)
May 07, 2004 3.727 3.751 3.701 3.722 45,082 -0.01(-0.22%)
May 06, 2004 3.699 3.732 3.655 3.730 70,980 -0.00(-0.06%)
May 05, 2004 3.905 3.905 3.695 3.732 92,082 -0.13(-3.24%)
May 04, 2004 3.870 3.935 3.803 3.857 69,062 +0.01(+0.16%)
May 03, 2004 3.699 3.853 3.647 3.851 74,817 +0.20(+5.54%)
Apr 30, 2004 3.666 3.701 3.591 3.649 65,704 +0.01(+0.23%)
Apr 29, 2004 3.467 3.661 3.467 3.641 465,209 +0.17(+4.99%)
Apr 28, 2004 3.451 3.484 3.451 3.467 102,633 -0.03(-0.72%)
Apr 27, 2004 3.524 3.524 3.463 3.493 37,888 +0.01(+0.42%)
Apr 26, 2004 3.503 3.543 3.478 3.478 27,816 -0.01(-0.36%)
Apr 23, 2004 3.553 3.553 3.447 3.490 91,603 -0.11(-3.12%)
Apr 22, 2004 3.651 3.672 3.557 3.603 73,858 -0.05(-1.26%)
Apr 21, 2004 3.534 3.649 3.534 3.649 106,470 +0.14(+3.92%)
Apr 20, 2004 3.499 3.630 3.499 3.511 45,561 +0.05(+1.38%)
Apr 19, 2004 3.426 3.497 3.426 3.463 60,908 -0.03(-0.84%)
Apr 16, 2004 3.574 3.574 3.493 3.493 20,622 -0.11(-3.18%)
Apr 15, 2004 3.562 3.622 3.545 3.607 54,674 +0.02(+0.46%)
Apr 14, 2004 3.544 3.591 3.520 3.591 43,163 +0.03(+0.76%)
Apr 13, 2004 3.547 3.595 3.520 3.563 18,704 +0.02(+0.65%)
Apr 12, 2004 3.522 3.540 3.478 3.540 32,133 +0.04(+1.19%)
Apr 08, 2004 3.593 3.624 3.488 3.499 42,684 -0.06(-1.76%)
Apr 07, 2004 3.542 3.586 3.459 3.561 53,714 +0.09(+2.71%)
Apr 06, 2004 3.518 3.586 3.465 3.467 31,173 -0.12(-3.31%)
Apr 05, 2004 3.582 3.586 3.534 3.586 21,581 +0.00(+0.12%)
Apr 02, 2004 3.555 3.674 3.524 3.582 41,245 +0.01(+0.29%)
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.