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

P A M Transport Sv (NQ: PTSI )

17.11 -0.06 (-0.35%)
Streaming Delayed Price Updated: 10:42 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 (%)
Nov 30, 2007 3.188 3.265 3.115 3.128 154,344 -0.04(-1.25%)
Nov 29, 2007 2.986 3.213 2.948 3.167 185,398 +0.17(+5.56%)
Nov 28, 2007 3.075 3.226 3.000 3.000 257,966 -0.11(-3.55%)
Nov 27, 2007 3.025 3.178 2.880 3.111 210,006 +0.09(+2.90%)
Nov 26, 2007 3.013 3.078 2.880 3.023 128,551 +0.01(+0.21%)
Nov 23, 2007 2.936 3.075 2.888 3.017 33,715 +0.09(+2.99%)
Nov 21, 2007 2.961 2.961 2.877 2.930 340,581 -0.03(-0.85%)
Nov 20, 2007 3.028 3.028 2.955 2.955 209,152 -0.08(-2.61%)
Nov 19, 2007 3.053 3.055 2.963 3.034 62,755 -0.05(-1.49%)
Nov 16, 2007 3.069 3.226 2.971 3.080 125,285 +0.01(+0.41%)
Nov 15, 2007 3.101 3.103 3.013 3.067 183,719 -0.05(-1.54%)
Nov 14, 2007 3.113 3.134 3.096 3.115 156,013 +0.01(+0.40%)
Nov 13, 2007 3.071 3.355 2.988 3.103 364,935 +0.04(+1.36%)
Nov 12, 2007 3.090 3.173 3.034 3.061 693,196 -0.04(-1.14%)
Nov 09, 2007 3.017 3.255 3.017 3.096 841,089 +0.04(+1.37%)
Nov 08, 2007 3.180 3.372 3.011 3.055 138,848 -0.12(-3.81%)
Nov 07, 2007 3.263 3.265 3.157 3.176 165,461 -0.10(-3.12%)
Nov 06, 2007 3.317 3.338 3.278 3.278 72,097 -0.05(-1.38%)
Nov 05, 2007 3.261 3.332 3.255 3.324 888,066 +0.02(+0.57%)
Nov 02, 2007 3.259 3.334 3.259 3.305 465,123 +0.05(+1.54%)
Nov 01, 2007 3.424 3.576 3.228 3.255 183,714 -0.22(-6.30%)
Oct 31, 2007 3.397 3.509 3.336 3.474 69,925 +0.09(+2.71%)
Oct 30, 2007 3.442 3.449 3.370 3.382 185,791 -0.08(-2.41%)
Oct 29, 2007 3.484 3.520 3.392 3.465 472,341 -0.20(-5.57%)
Oct 26, 2007 3.649 3.697 3.488 3.670 100,720 +0.00(+0.11%)
Oct 25, 2007 3.805 3.805 3.651 3.666 100,432 -0.14(-3.62%)
Oct 24, 2007 3.728 3.897 3.726 3.803 80,020 +0.07(+1.84%)
Oct 23, 2007 3.616 3.753 3.616 3.734 37,279 +0.08(+2.17%)
Oct 22, 2007 3.668 3.676 3.540 3.655 57,072 -0.02(-0.45%)
Oct 19, 2007 3.684 3.720 3.663 3.672 70,644 -0.05(-1.40%)
Oct 18, 2007 3.774 3.774 3.714 3.724 53,235 -0.08(-2.03%)
Oct 17, 2007 3.826 3.826 3.793 3.801 56,088 +0.01(+0.33%)
Oct 16, 2007 3.805 3.816 3.755 3.789 82,476 -0.03(-0.66%)
Oct 15, 2007 3.803 3.841 3.791 3.814 84,481 +0.01(+0.38%)
Oct 12, 2007 3.799 3.809 3.764 3.799 31,370 -0.01(-0.16%)
Oct 11, 2007 3.770 3.805 3.751 3.805 65,119 +0.01(+0.38%)
Oct 10, 2007 3.768 3.812 3.732 3.791 72,515 +0.05(+1.23%)
Oct 09, 2007 3.734 3.774 3.734 3.745 138,910 -0.01(-0.17%)
Oct 08, 2007 3.724 3.764 3.724 3.751 105,386 +0.01(+0.33%)
Oct 05, 2007 3.768 3.772 3.711 3.739 167,240 -0.01(-0.33%)
Oct 04, 2007 3.732 3.753 3.707 3.751 88,528 +0.03(+0.84%)
Oct 03, 2007 3.757 3.757 3.670 3.720 174,957 -0.02(-0.61%)
Oct 02, 2007 3.741 3.753 3.676 3.743 204,169 -0.00(-0.11%)
Oct 01, 2007 3.728 3.759 3.711 3.747 43,844 -0.01(-0.17%)
Sep 28, 2007 3.734 3.772 3.695 3.753 77,056 +0.02(+0.56%)
Sep 27, 2007 3.705 3.736 3.674 3.732 85,123 +0.02(+0.56%)
Sep 26, 2007 3.751 3.778 3.682 3.711 75,771 -0.04(-1.00%)
Sep 25, 2007 3.724 3.749 3.693 3.749 73,579 -0.00(-0.06%)
Sep 24, 2007 3.716 3.768 3.697 3.751 53,949 +0.00(+0.06%)
Sep 21, 2007 3.832 3.843 3.711 3.749 62,798 -0.08(-2.12%)
Sep 20, 2007 3.670 3.859 3.670 3.830 72,400 -0.03(-0.70%)
Sep 19, 2007 3.857 3.882 3.832 3.857 98,312 +0.00(+0.05%)
Sep 18, 2007 3.699 3.857 3.691 3.855 91,943 +0.14(+3.88%)
Sep 17, 2007 3.805 3.805 3.711 3.711 95,224 -0.12(-3.10%)
Sep 14, 2007 3.759 3.830 3.741 3.830 76,596 +0.05(+1.21%)
Sep 13, 2007 3.749 3.807 3.747 3.784 57,278 +0.04(+1.11%)
Sep 12, 2007 3.859 3.859 3.741 3.743 65,460 -0.01(-0.17%)
Sep 11, 2007 3.845 3.845 3.736 3.749 114,240 +0.03(+0.90%)
Sep 10, 2007 3.764 3.797 3.705 3.716 108,974 -0.04(-1.11%)
Sep 07, 2007 3.684 3.766 3.684 3.757 159,341 +0.00(+0.11%)
Sep 06, 2007 3.774 3.780 3.686 3.753 66,453 -0.02(-0.50%)
Sep 05, 2007 3.826 3.853 3.720 3.772 81,052 -0.09(-2.37%)
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.