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 31, 2006 5.615 5.628 5.532 5.586 219,876 +0.19(+3.52%)
May 30, 2006 5.457 5.617 5.373 5.396 266,670 -0.03(-0.58%)
May 26, 2006 5.411 5.461 5.369 5.427 84,404 +0.05(+0.97%)
May 25, 2006 5.296 5.419 5.261 5.375 200,663 +0.13(+2.50%)
May 24, 2006 5.380 5.438 5.154 5.244 252,589 -0.16(-2.90%)
May 23, 2006 5.446 5.563 5.354 5.400 191,872 -0.00(-0.04%)
May 22, 2006 5.417 5.444 5.277 5.402 197,325 -0.02(-0.31%)
May 19, 2006 5.528 5.528 5.398 5.419 133,606 -0.11(-2.07%)
May 18, 2006 5.640 5.648 5.496 5.534 160,765 -0.12(-2.17%)
May 17, 2006 5.548 5.657 5.467 5.657 112,580 +0.05(+0.93%)
May 16, 2006 5.609 5.651 5.523 5.605 104,278 -0.01(-0.11%)
May 15, 2006 5.459 5.640 5.088 5.611 200,750 +0.03(+0.45%)
May 12, 2006 5.774 5.774 5.565 5.586 109,429 -0.25(-4.32%)
May 11, 2006 5.922 5.926 5.788 5.838 204,011 -0.08(-1.41%)
May 10, 2006 5.922 5.942 5.832 5.922 215,569 +0.03(+0.42%)
May 09, 2006 5.851 5.922 5.832 5.897 108,504 +0.01(+0.11%)
May 08, 2006 5.819 5.890 5.819 5.890 77,526 +0.03(+0.43%)
May 05, 2006 5.751 5.882 5.749 5.865 154,607 +0.07(+1.26%)
May 04, 2006 5.771 5.792 5.736 5.792 170,425 +0.05(+0.94%)
May 03, 2006 5.619 5.769 5.619 5.738 480,758 +0.11(+1.93%)
May 02, 2006 5.611 5.680 5.584 5.630 300,007 +0.07(+1.28%)
May 01, 2006 5.609 5.651 5.536 5.559 365,276 -0.07(-1.26%)
Apr 28, 2006 5.673 5.673 5.540 5.630 288,717 -0.00(-0.04%)
Apr 27, 2006 5.519 5.644 5.519 5.632 493,889 +0.12(+2.23%)
Apr 26, 2006 5.442 5.673 5.361 5.509 994,891 +0.14(+2.68%)
Apr 25, 2006 5.296 5.446 5.231 5.365 126,532 +0.04(+0.78%)
Apr 24, 2006 5.373 5.388 5.294 5.323 218,101 -0.03(-0.55%)
Apr 21, 2006 5.371 5.442 5.302 5.352 522,512 +0.03(+0.51%)
Apr 20, 2006 5.317 5.332 5.200 5.325 313,733 +0.05(+1.03%)
Apr 19, 2006 5.186 5.271 5.125 5.271 182,980 +0.10(+1.94%)
Apr 18, 2006 5.129 5.263 5.111 5.171 159,931 +0.03(+0.61%)
Apr 17, 2006 4.994 5.171 4.952 5.140 129,611 +0.14(+2.84%)
Apr 13, 2006 4.942 5.029 4.937 4.998 39,854 +0.02(+0.46%)
Apr 12, 2006 4.908 4.988 4.883 4.975 135,107 +0.04(+0.80%)
Apr 11, 2006 5.035 5.179 4.871 4.935 72,663 -0.08(-1.50%)
Apr 10, 2006 4.971 5.075 4.927 5.010 182,151 +0.07(+1.35%)
Apr 07, 2006 4.981 5.021 4.865 4.944 106,341 -0.08(-1.50%)
Apr 06, 2006 5.196 5.196 4.846 5.019 418,708 -0.17(-3.33%)
Apr 05, 2006 5.209 5.209 5.121 5.192 120,503 -0.02(-0.32%)
Apr 04, 2006 5.056 5.215 5.013 5.209 273,596 +0.20(+4.08%)
Apr 03, 2006 5.171 5.171 4.958 5.004 189,819 -0.14(-2.64%)
Mar 31, 2006 4.969 5.187 4.908 5.140 305,666 +0.12(+2.45%)
Mar 30, 2006 5.079 5.106 4.919 5.017 147,754 -0.09(-1.84%)
Mar 29, 2006 5.175 5.175 5.058 5.111 130,210 -0.04(-0.77%)
Mar 28, 2006 5.188 5.188 5.046 5.150 271,413 -0.02(-0.32%)
Mar 27, 2006 5.113 5.250 5.104 5.167 265,385 +0.06(+1.14%)
Mar 24, 2006 5.042 5.179 5.015 5.108 107,875 +0.03(+0.66%)
Mar 23, 2006 5.060 5.090 4.935 5.075 60,908 +0.04(+0.79%)
Mar 22, 2006 4.933 5.071 4.933 5.035 57,551 +0.03(+0.63%)
Mar 21, 2006 5.010 5.046 4.946 5.004 154,550 -0.04(-0.83%)
Mar 20, 2006 5.048 5.048 4.946 5.046 196,764 +0.02(+0.46%)
Mar 17, 2006 5.088 5.096 4.954 5.023 273,006 -0.05(-0.95%)
Mar 16, 2006 5.088 5.108 4.956 5.071 230,753 -0.03(-0.49%)
Mar 15, 2006 5.023 5.108 5.023 5.096 170,391 +0.03(+0.62%)
Mar 14, 2006 5.019 5.065 5.019 5.065 155,845 +0.06(+1.17%)
Mar 13, 2006 4.952 5.108 4.952 5.006 185,335 +0.08(+1.65%)
Mar 10, 2006 4.933 4.933 4.881 4.925 146,905 +0.05(+1.11%)
Mar 09, 2006 4.904 4.925 4.869 4.871 150,344 -0.01(-0.17%)
Mar 08, 2006 4.858 4.931 4.816 4.879 176,837 -0.02(-0.47%)
Mar 07, 2006 4.794 4.902 4.773 4.902 185,460 +0.13(+2.66%)
Mar 06, 2006 4.696 4.817 4.660 4.775 153,519 +0.04(+0.75%)
Mar 03, 2006 4.739 4.796 4.650 4.739 369,323 +0.22(+4.89%)
Mar 02, 2006 4.356 4.543 4.216 4.518 238,729 +0.12(+2.80%)
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.