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

P A M Transport Sv (NQ: PTSI )

16.84 -0.31 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2004 3.795 3.891 3.736 3.807 27,337 +0.01(+0.27%)
Aug 30, 2004 3.916 3.953 3.795 3.797 47,000 -0.16(-4.16%)
Aug 27, 2004 3.930 3.962 3.930 3.962 5,755 +0.01(+0.21%)
Aug 26, 2004 3.751 3.953 3.749 3.953 30,694 +0.23(+6.10%)
Aug 25, 2004 3.686 3.751 3.678 3.726 39,806 -0.02(-0.45%)
Aug 24, 2004 3.720 3.768 3.707 3.743 33,571 +0.00(+0.06%)
Aug 23, 2004 3.809 3.809 3.741 3.741 9,208 -0.11(-2.92%)
Aug 20, 2004 3.891 3.926 3.820 3.853 41,725 +0.01(+0.22%)
Aug 19, 2004 3.841 3.897 3.841 3.845 10,071 -0.06(-1.50%)
Aug 18, 2004 3.847 3.903 3.825 3.903 19,629 +0.04(+0.97%)
Aug 17, 2004 3.982 3.982 3.866 3.866 14,387 -0.08(-1.96%)
Aug 16, 2004 3.932 3.960 3.928 3.943 11,510 +0.06(+1.50%)
Aug 13, 2004 3.924 3.949 3.885 3.885 33,092 -0.05(-1.22%)
Aug 12, 2004 3.922 3.960 3.922 3.932 21,102 -0.03(-0.68%)
Aug 11, 2004 3.949 3.972 3.910 3.960 94,001 -0.01(-0.26%)
Aug 10, 2004 3.736 3.972 3.736 3.970 12,469 +0.26(+6.97%)
Aug 09, 2004 3.770 3.770 3.705 3.711 29,336 -0.06(-1.71%)
Aug 06, 2004 3.707 3.953 3.707 3.776 93,041 +0.01(+0.33%)
Aug 05, 2004 3.857 3.893 3.726 3.764 32,133 -0.13(-3.27%)
Aug 04, 2004 3.901 3.970 3.851 3.891 151,552 -0.01(-0.32%)
Aug 03, 2004 3.901 3.964 3.901 3.903 20,421 -0.06(-1.58%)
Aug 02, 2004 3.722 3.970 3.682 3.966 55,633 +0.13(+3.31%)
Jul 30, 2004 3.730 3.839 3.661 3.839 15,826 +0.12(+3.25%)
Jul 29, 2004 3.730 3.795 3.641 3.718 53,235 -0.06(-1.49%)
Jul 28, 2004 3.926 3.926 3.761 3.774 147,716 -0.17(-4.23%)
Jul 27, 2004 3.960 3.970 3.932 3.941 131,409 -0.01(-0.32%)
Jul 26, 2004 3.801 4.049 3.801 3.953 160,185 +0.18(+4.87%)
Jul 23, 2004 3.780 3.847 3.764 3.770 129,491 +0.02(+0.44%)
Jul 22, 2004 3.749 3.776 3.747 3.753 43,163 +0.00(+0.00%)
Jul 21, 2004 3.857 3.882 3.749 3.753 62,827 -0.04(-0.94%)
Jul 20, 2004 3.578 3.789 3.578 3.789 34,051 +0.21(+5.95%)
Jul 19, 2004 3.543 3.595 3.524 3.576 228,768 +0.03(+0.88%)
Jul 16, 2004 3.545 3.572 3.526 3.545 383,678 -0.00(-0.06%)
Jul 15, 2004 3.557 3.576 3.545 3.547 58,510 -0.03(-0.82%)
Jul 14, 2004 3.543 3.580 3.524 3.576 233,084 -0.02(-0.58%)
Jul 13, 2004 3.595 3.626 3.555 3.597 5,755 -0.00(-0.12%)
Jul 12, 2004 3.595 3.638 3.565 3.601 71,460 -0.05(-1.31%)
Jul 09, 2004 3.568 3.680 3.543 3.649 55,633 +0.16(+4.48%)
Jul 08, 2004 3.651 3.651 3.486 3.493 73,378 -0.18(-4.88%)
Jul 07, 2004 3.757 3.776 3.672 3.672 15,826 -0.13(-3.29%)
Jul 06, 2004 3.830 3.859 3.774 3.797 23,500 -0.04(-1.03%)
Jul 02, 2004 3.843 3.847 3.822 3.837 24,939 +0.01(+0.33%)
Jul 01, 2004 3.970 3.989 3.824 3.824 55,633 -0.16(-4.13%)
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%)
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.