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

P A M Transport Sv (NQ: PTSI )

17.48 +0.31 (+1.81%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 3, 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 31, 2005 3.520 3.520 3.424 3.436 103,329 -0.09(-2.43%)
May 27, 2005 3.543 3.545 3.522 3.522 48,549 -0.02(-0.65%)
May 26, 2005 3.561 3.563 3.530 3.545 50,578 +0.05(+1.49%)
May 25, 2005 3.455 3.578 3.455 3.493 618,978 +0.00(+0.06%)
May 24, 2005 3.440 3.499 3.409 3.490 38,847 +0.00(+0.06%)
May 23, 2005 3.496 3.528 3.472 3.488 366,887 +0.01(+0.42%)
May 20, 2005 3.415 3.497 3.415 3.474 216,476 +0.01(+0.30%)
May 19, 2005 3.388 3.476 3.388 3.463 147,265 +0.11(+3.23%)
May 18, 2005 3.363 3.378 3.303 3.355 89,684 +0.05(+1.45%)
May 17, 2005 3.319 3.338 3.307 3.307 91,080 -0.03(-0.87%)
May 16, 2005 3.334 3.357 3.311 3.336 94,869 +0.01(+0.38%)
May 13, 2005 3.228 3.384 3.140 3.324 166,386 +0.10(+2.97%)
May 12, 2005 3.280 3.280 3.219 3.228 63,762 -0.04(-1.09%)
May 11, 2005 3.232 3.280 3.123 3.263 118,590 -0.02(-0.63%)
May 10, 2005 3.249 3.284 3.092 3.284 135,304 +0.01(+0.32%)
May 09, 2005 3.355 3.392 3.219 3.274 161,303 -0.14(-4.15%)
May 06, 2005 3.482 3.505 3.415 3.415 27,787 -0.09(-2.50%)
May 05, 2005 3.540 3.545 3.424 3.503 651,293 +0.03(+0.72%)
May 04, 2005 3.476 3.522 3.386 3.478 32,492 -0.04(-1.19%)
May 03, 2005 3.449 3.536 3.449 3.520 902,089 +0.07(+1.99%)
May 02, 2005 3.459 3.503 3.395 3.451 26,291 -0.06(-1.72%)
Apr 29, 2005 3.497 3.524 3.440 3.511 139,467 +0.01(+0.30%)
Apr 28, 2005 3.415 3.555 3.415 3.501 29,701 +0.10(+2.82%)
Apr 27, 2005 3.367 3.453 3.338 3.405 175,590 +0.08(+2.38%)
Apr 26, 2005 3.253 3.455 3.253 3.326 21,385 -0.00(-0.06%)
Apr 25, 2005 3.378 3.378 3.278 3.328 144,915 +0.02(+0.69%)
Apr 22, 2005 3.420 3.428 3.305 3.305 61,700 -0.14(-4.11%)
Apr 21, 2005 3.338 3.493 3.338 3.447 191,316 +0.12(+3.64%)
Apr 20, 2005 3.292 3.401 3.292 3.326 98,447 +0.03(+1.01%)
Apr 19, 2005 3.330 3.372 3.292 3.292 42,017 -0.01(-0.38%)
Apr 18, 2005 3.240 3.330 3.240 3.305 357,655 -0.01(-0.31%)
Apr 15, 2005 3.336 3.336 3.257 3.315 30,219 +0.00(+0.00%)
Apr 14, 2005 3.332 3.336 3.301 3.315 48,544 +0.03(+0.82%)
Apr 13, 2005 3.251 3.351 3.224 3.288 28,195 +0.00(+0.13%)
Apr 12, 2005 3.180 3.286 3.180 3.284 69,800 +0.10(+3.14%)
Apr 11, 2005 3.344 3.344 3.173 3.184 50,516 -0.17(-5.10%)
Apr 08, 2005 3.459 3.459 3.355 3.355 13,337 -0.11(-3.13%)
Apr 07, 2005 3.442 3.478 3.442 3.463 9,841 +0.02(+0.67%)
Apr 06, 2005 3.576 3.597 3.440 3.440 41,365 -0.04(-1.14%)
Apr 05, 2005 3.545 3.618 3.480 3.480 22,397 -0.05(-1.36%)
Apr 04, 2005 3.543 3.549 3.497 3.528 25,936 -0.04(-1.05%)
Apr 01, 2005 3.586 3.586 3.505 3.565 29,293 -0.02(-0.58%)
Mar 31, 2005 3.597 3.649 3.497 3.586 169,226 +0.03(+0.70%)
Mar 30, 2005 3.505 3.607 3.505 3.561 147,591 +0.08(+2.28%)
Mar 29, 2005 3.555 3.597 3.440 3.482 47,609 -0.08(-2.28%)
Mar 28, 2005 3.626 3.628 3.551 3.563 11,683 +0.01(+0.35%)
Mar 24, 2005 3.609 3.620 3.551 3.551 24,123 +0.01(+0.35%)
Mar 23, 2005 3.495 3.584 3.495 3.538 72,620 +0.02(+0.65%)
Mar 22, 2005 3.595 3.607 3.495 3.515 22,023 -0.07(-1.98%)
Mar 21, 2005 3.571 3.586 3.507 3.586 74,299 +0.05(+1.42%)
Mar 18, 2005 3.620 3.620 3.536 3.536 164,737 -0.12(-3.31%)
Mar 17, 2005 3.724 3.730 3.597 3.657 133,246 +0.01(+0.23%)
Mar 16, 2005 3.776 3.797 3.605 3.649 255,558 -0.09(-2.48%)
Mar 15, 2005 3.661 3.766 3.661 3.742 15,073 +0.00(+0.08%)
Mar 14, 2005 3.736 3.776 3.716 3.739 31,509 -0.03(-0.66%)
Mar 11, 2005 3.770 3.795 3.651 3.764 56,832 +0.01(+0.28%)
Mar 10, 2005 3.684 3.782 3.672 3.753 31,998 +0.03(+0.78%)
Mar 09, 2005 3.728 3.759 3.672 3.724 51,739 -0.02(-0.50%)
Mar 08, 2005 3.776 3.859 3.743 3.743 64,045 -0.02(-0.55%)
Mar 07, 2005 3.799 3.799 3.743 3.764 150,852 -0.03(-0.88%)
Mar 04, 2005 3.901 3.901 3.793 3.797 10,066 -0.03(-0.76%)
Mar 03, 2005 3.703 3.836 3.703 3.826 57,503 +0.04(+1.10%)
Mar 02, 2005 3.766 3.907 3.711 3.784 61,268 -0.04(-1.04%)
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.