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

P A M Transport Sv (NQ: PTSI )

18.25 -0.86 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2007 3.898 4.027 3.828 3.986 60,933 +0.11(+2.71%)
Oct 30, 2007 3.950 3.958 3.868 3.881 161,900 -0.10(-2.41%)
Oct 29, 2007 3.998 4.039 3.893 3.977 411,604 -0.23(-5.57%)
Oct 26, 2007 4.187 4.242 4.003 4.211 87,768 +0.00(+0.11%)
Oct 25, 2007 4.367 4.367 4.190 4.206 87,518 -0.16(-3.62%)
Oct 24, 2007 4.278 4.472 4.276 4.364 69,731 +0.08(+1.84%)
Oct 23, 2007 4.149 4.307 4.149 4.285 32,485 +0.09(+2.17%)
Oct 22, 2007 4.209 4.218 4.063 4.195 49,733 -0.02(-0.45%)
Oct 19, 2007 4.228 4.269 4.204 4.214 61,560 -0.06(-1.40%)
Oct 18, 2007 4.331 4.331 4.262 4.273 46,389 -0.09(-2.03%)
Oct 17, 2007 4.391 4.391 4.352 4.362 48,876 +0.01(+0.33%)
Oct 16, 2007 4.367 4.379 4.309 4.348 71,870 -0.03(-0.66%)
Oct 15, 2007 4.364 4.407 4.350 4.376 73,617 +0.02(+0.38%)
Oct 12, 2007 4.360 4.372 4.319 4.360 27,336 -0.01(-0.16%)
Oct 11, 2007 4.326 4.367 4.305 4.367 56,746 +0.02(+0.39%)
Oct 10, 2007 4.324 4.374 4.283 4.350 63,190 +0.05(+1.22%)
Oct 09, 2007 4.285 4.331 4.285 4.297 121,048 -0.01(-0.17%)
Oct 08, 2007 4.273 4.319 4.273 4.305 91,835 +0.01(+0.33%)
Oct 05, 2007 4.324 4.329 4.259 4.290 145,735 -0.01(-0.33%)
Oct 04, 2007 4.283 4.307 4.254 4.305 77,145 +0.04(+0.84%)
Oct 03, 2007 4.312 4.312 4.211 4.269 152,459 -0.03(-0.61%)
Oct 02, 2007 4.293 4.307 4.218 4.295 177,915 -0.00(-0.11%)
Oct 01, 2007 4.278 4.314 4.259 4.300 38,206 -0.01(-0.17%)
Sep 28, 2007 4.285 4.329 4.240 4.307 67,148 +0.02(+0.56%)
Sep 27, 2007 4.252 4.288 4.216 4.283 74,177 +0.02(+0.56%)
Sep 26, 2007 4.305 4.336 4.226 4.259 66,028 -0.04(-1.00%)
Sep 25, 2007 4.273 4.302 4.238 4.302 64,118 -0.00(-0.06%)
Sep 24, 2007 4.264 4.324 4.242 4.305 47,012 +0.00(+0.06%)
Sep 21, 2007 4.398 4.410 4.259 4.302 54,723 -0.09(-2.12%)
Sep 20, 2007 4.211 4.429 4.211 4.396 63,090 -0.03(-0.70%)
Sep 19, 2007 4.427 4.455 4.398 4.427 85,670 +0.00(+0.05%)
Sep 18, 2007 4.245 4.427 4.235 4.424 80,120 +0.17(+3.88%)
Sep 17, 2007 4.367 4.367 4.259 4.259 82,979 -0.14(-3.10%)
Sep 14, 2007 4.314 4.396 4.293 4.396 66,747 +0.05(+1.21%)
Sep 13, 2007 4.302 4.369 4.300 4.343 49,913 +0.05(+1.11%)
Sep 12, 2007 4.429 4.429 4.293 4.295 57,042 -0.01(-0.17%)
Sep 11, 2007 4.412 4.412 4.288 4.302 99,550 +0.04(+0.90%)
Sep 10, 2007 4.319 4.357 4.252 4.264 94,961 -0.05(-1.11%)
Sep 07, 2007 4.228 4.321 4.228 4.312 138,852 +0.00(+0.11%)
Sep 06, 2007 4.331 4.338 4.230 4.307 57,908 -0.02(-0.50%)
Sep 05, 2007 4.391 4.422 4.269 4.329 70,629 -0.11(-2.37%)
Sep 04, 2007 4.451 4.544 4.422 4.434 68,168 -0.04(-0.96%)
Aug 31, 2007 4.391 4.580 4.271 4.477 326,020 +0.29(+6.85%)
Aug 30, 2007 4.233 4.388 4.190 4.190 199,280 -0.10(-2.29%)
Aug 29, 2007 4.173 4.331 4.173 4.288 98,969 +0.11(+2.63%)
Aug 28, 2007 4.412 4.451 4.171 4.178 141,710 -0.25(-5.62%)
Aug 27, 2007 4.362 4.513 4.331 4.427 191,201 +0.09(+2.04%)
Aug 24, 2007 4.223 4.379 4.223 4.338 106,387 +0.08(+1.97%)
Aug 23, 2007 4.400 4.412 4.250 4.254 86,891 -0.13(-3.05%)
Aug 22, 2007 4.384 4.477 4.343 4.388 96,858 +0.02(+0.38%)
Aug 21, 2007 4.407 4.417 4.305 4.372 69,363 +0.00(+0.05%)
Aug 20, 2007 4.470 4.482 4.317 4.369 101,589 -0.05(-1.08%)
Aug 17, 2007 4.424 4.558 4.312 4.417 209,435 +0.03(+0.76%)
Aug 16, 2007 4.345 4.386 4.283 4.384 147,574 +0.06(+1.27%)
Aug 15, 2007 4.326 4.455 4.319 4.329 115,126 -0.06(-1.42%)
Aug 14, 2007 4.453 4.546 4.331 4.391 221,388 -0.03(-0.65%)
Aug 13, 2007 4.417 4.620 4.329 4.419 436,236 -0.02(-0.43%)
Aug 10, 2007 4.482 4.611 4.429 4.439 344,647 -0.08(-1.85%)
Aug 09, 2007 4.568 4.589 4.424 4.522 419,578 -0.05(-1.00%)
Aug 08, 2007 4.355 4.608 4.190 4.568 686,487 +0.18(+4.15%)
Aug 07, 2007 4.295 4.427 4.285 4.386 209,231 +0.04(+0.88%)
Aug 06, 2007 4.257 4.369 4.206 4.348 195,736 +0.07(+1.62%)
Aug 03, 2007 4.257 4.388 4.235 4.278 218,208 -0.06(-1.43%)
Aug 02, 2007 4.340 4.463 4.317 4.340 164,550 -0.06(-1.26%)
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.