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

P A M Transport Sv (NQ: PTSI )

17.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Apr 01, 2004 3.607 3.661 3.547 3.572 68,582 -0.01(-0.17%)
Mar 31, 2004 3.613 3.647 3.555 3.578 98,797 -0.03(-0.92%)
Mar 30, 2004 3.649 3.649 3.586 3.611 32,612 -0.04(-0.97%)
Mar 29, 2004 3.701 3.701 3.555 3.647 59,949 +0.02(+0.52%)
Mar 26, 2004 3.599 3.693 3.584 3.628 35,010 +0.06(+1.64%)
Mar 25, 2004 3.502 3.607 3.502 3.570 23,500 +0.05(+1.48%)
Mar 24, 2004 3.551 3.555 3.490 3.518 22,541 -0.03(-0.94%)
Mar 23, 2004 3.440 3.555 3.440 3.551 58,510 +0.11(+3.15%)
Mar 22, 2004 3.463 3.526 3.442 3.442 36,929 -0.05(-1.31%)
Mar 19, 2004 3.503 3.547 3.476 3.488 49,878 -0.06(-1.76%)
Mar 18, 2004 3.523 3.551 3.449 3.551 130,450 +0.04(+1.24%)
Mar 17, 2004 3.493 3.545 3.480 3.507 25,898 +0.02(+0.66%)
Mar 16, 2004 3.503 3.532 3.478 3.484 36,929 +0.01(+0.18%)
Mar 15, 2004 3.490 3.540 3.474 3.478 44,602 +0.02(+0.48%)
Mar 12, 2004 3.330 3.461 3.330 3.461 55,153 +0.11(+3.36%)
Mar 11, 2004 3.357 3.424 3.347 3.349 52,276 -0.03(-0.80%)
Mar 10, 2004 3.543 3.545 3.376 3.376 21,581 -0.12(-3.46%)
Mar 09, 2004 3.536 3.555 3.445 3.497 49,398 -0.02(-0.53%)
Mar 08, 2004 3.545 3.563 3.478 3.515 116,062 -0.02(-0.59%)
Mar 05, 2004 3.545 3.559 3.520 3.536 109,827 +0.02(+0.59%)
Mar 04, 2004 3.564 3.588 3.505 3.515 34,051 -0.02(-0.65%)
Mar 03, 2004 3.564 3.584 3.534 3.538 74,817 -0.01(-0.24%)
Mar 02, 2004 3.563 3.588 3.497 3.547 38,367 -0.05(-1.39%)
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.