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, 2007 3.826 3.991 3.722 3.901 374,129 +0.25(+6.85%)
Aug 30, 2007 3.689 3.824 3.651 3.651 228,686 -0.09(-2.29%)
Aug 29, 2007 3.636 3.774 3.636 3.736 113,573 +0.10(+2.63%)
Aug 28, 2007 3.845 3.878 3.634 3.641 162,622 -0.22(-5.62%)
Aug 27, 2007 3.801 3.932 3.774 3.857 219,415 +0.08(+2.04%)
Aug 24, 2007 3.680 3.816 3.680 3.780 122,086 +0.07(+1.97%)
Aug 23, 2007 3.834 3.845 3.703 3.707 99,713 -0.12(-3.05%)
Aug 22, 2007 3.820 3.901 3.784 3.824 111,151 +0.01(+0.38%)
Aug 21, 2007 3.841 3.849 3.751 3.809 79,598 +0.00(+0.05%)
Aug 20, 2007 3.895 3.905 3.761 3.807 116,580 -0.04(-1.08%)
Aug 17, 2007 3.855 3.972 3.757 3.849 240,340 +0.03(+0.76%)
Aug 16, 2007 3.787 3.822 3.732 3.820 169,350 +0.05(+1.27%)
Aug 15, 2007 3.770 3.882 3.764 3.772 132,114 -0.05(-1.42%)
Aug 14, 2007 3.880 3.962 3.774 3.826 254,057 -0.03(-0.65%)
Aug 13, 2007 3.849 4.026 3.772 3.851 500,608 -0.02(-0.43%)
Aug 10, 2007 3.905 4.018 3.859 3.868 395,505 -0.07(-1.85%)
Aug 09, 2007 3.980 3.999 3.855 3.941 481,492 -0.04(-1.00%)
Aug 08, 2007 3.795 4.016 3.651 3.980 787,787 +0.16(+4.15%)
Aug 07, 2007 3.743 3.857 3.734 3.822 240,105 +0.03(+0.88%)
Aug 06, 2007 3.709 3.807 3.666 3.789 224,619 +0.06(+1.62%)
Aug 03, 2007 3.709 3.824 3.691 3.728 250,407 -0.05(-1.43%)
Aug 02, 2007 3.782 3.889 3.761 3.782 188,832 -0.05(-1.26%)
Aug 01, 2007 3.830 3.851 3.768 3.830 215,679 -0.04(-1.12%)
Jul 31, 2007 3.907 3.924 3.857 3.874 273,505 +0.02(+0.43%)
Jul 30, 2007 3.859 3.932 3.791 3.857 435,220 -0.02(-0.43%)
Jul 27, 2007 3.887 4.018 3.853 3.874 519,332 +0.02(+0.60%)
Jul 26, 2007 3.857 3.916 3.774 3.851 815,695 -0.01(-0.22%)
Jul 25, 2007 3.850 3.887 3.812 3.859 742,024 -0.00(-0.11%)
Jul 24, 2007 3.866 3.937 3.832 3.864 595,516 -0.03(-0.64%)
Jul 23, 2007 3.855 3.907 3.826 3.889 839,545 +0.03(+0.87%)
Jul 20, 2007 3.855 3.895 3.820 3.855 162,056 -0.00(-0.11%)
Jul 19, 2007 3.857 3.928 3.831 3.859 167,983 +0.03(+0.71%)
Jul 18, 2007 3.818 3.876 3.782 3.832 293,844 -0.01(-0.33%)
Jul 17, 2007 3.826 3.866 3.807 3.845 146,780 +0.03(+0.65%)
Jul 16, 2007 3.834 3.847 3.772 3.820 427,230 -0.05(-1.19%)
Jul 13, 2007 3.820 3.870 3.814 3.866 43,787 +0.01(+0.22%)
Jul 12, 2007 3.764 3.857 3.764 3.857 593,382 +0.08(+2.10%)
Jul 11, 2007 3.766 3.793 3.766 3.778 299,969 +0.00(+0.00%)
Jul 10, 2007 3.826 3.845 3.770 3.778 239,199 -0.09(-2.32%)
Jul 09, 2007 3.780 3.868 3.778 3.868 234,902 +0.08(+2.20%)
Jul 06, 2007 3.780 3.793 3.739 3.784 240,618 +0.01(+0.28%)
Jul 05, 2007 3.755 3.782 3.741 3.774 299,038 -0.00(-0.06%)
Jul 03, 2007 3.753 3.789 3.742 3.776 377,803 +0.01(+0.33%)
Jul 02, 2007 3.778 3.812 3.753 3.764 487,400 -0.05(-1.26%)
Jun 29, 2007 3.834 3.893 3.778 3.812 656,032 -0.03(-0.76%)
Jun 28, 2007 3.828 3.843 3.780 3.841 516,800 -0.01(-0.16%)
Jun 27, 2007 3.843 3.903 3.816 3.847 618,700 -0.03(-0.65%)
Jun 26, 2007 3.780 3.922 3.780 3.872 819,004 +0.09(+2.48%)
Jun 25, 2007 4.028 4.070 3.768 3.778 1,142,684 -0.25(-6.16%)
Jun 22, 2007 4.037 4.072 3.918 4.026 3,334,441 -0.03(-0.72%)
Jun 21, 2007 3.874 4.066 3.874 4.055 200,865 +0.15(+3.95%)
Jun 20, 2007 4.003 4.045 3.878 3.901 246,033 -0.08(-2.04%)
Jun 19, 2007 4.118 4.118 3.972 3.982 233,084 -0.11(-2.60%)
Jun 18, 2007 4.128 4.131 4.043 4.089 377,443 -0.05(-1.21%)
Jun 15, 2007 4.118 4.149 3.939 4.139 488,710 +0.08(+1.85%)
Jun 14, 2007 4.135 4.135 4.047 4.064 152,512 -0.06(-1.47%)
Jun 13, 2007 4.015 4.212 3.997 4.124 352,504 +0.13(+3.24%)
Jun 12, 2007 3.868 4.014 3.868 3.995 353,943 +0.10(+2.46%)
Jun 11, 2007 3.837 3.955 3.797 3.899 264,522 +0.08(+1.96%)
Jun 08, 2007 3.805 3.862 3.759 3.824 227,808 +0.04(+1.10%)
Jun 07, 2007 3.780 3.824 3.753 3.782 369,976 -0.01(-0.22%)
Jun 06, 2007 3.778 3.795 3.757 3.791 134,728 -0.03(-0.71%)
Jun 05, 2007 3.864 3.880 3.749 3.818 212,552 -0.05(-1.29%)
Jun 04, 2007 3.893 3.962 3.829 3.868 180,424 -0.02(-0.48%)
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.