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

P A M Transport Sv (NQ: PTSI )

17.24 +0.07 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM 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 28, 2008 1.107 1.184 0.9904 1.043 21,049 -0.04(-3.47%)
Nov 26, 2008 0.7360 1.261 0.7360 1.080 184,400 +0.35(+48.00%)
Nov 25, 2008 0.8570 0.9070 0.6568 0.7298 826,826 -0.07(-8.62%)
Nov 24, 2008 0.8716 0.8716 0.7423 0.7986 335,478 +0.07(+9.74%)
Nov 21, 2008 0.9612 0.9612 0.7214 0.7277 825,416 -0.08(-9.35%)
Nov 20, 2008 1.045 1.047 0.7631 0.8028 270,737 -0.24(-23.15%)
Nov 19, 2008 1.214 1.214 1.045 1.045 70,500 -0.14(-12.11%)
Nov 18, 2008 1.324 1.353 1.147 1.188 148,464 -0.14(-10.66%)
Nov 17, 2008 1.439 1.510 1.282 1.330 59,402 -0.15(-10.39%)
Nov 14, 2008 1.616 1.991 1.426 1.485 461,454 -0.51(-25.44%)
Nov 13, 2008 1.941 2.020 1.783 1.991 60,908 -0.09(-4.50%)
Nov 12, 2008 1.981 2.085 1.939 2.085 7,783 +0.06(+2.72%)
Nov 11, 2008 2.031 2.031 2.030 2.030 21,577 +0.01(+0.26%)
Nov 10, 2008 2.062 2.085 2.025 2.025 7,673 +0.00(+0.21%)
Nov 07, 2008 2.064 2.064 2.020 2.020 6,028 -0.00(-0.21%)
Nov 06, 2008 1.972 2.025 1.968 2.025 23,682 +0.06(+3.19%)
Nov 05, 2008 1.922 1.962 1.887 1.962 22,310 +0.01(+0.53%)
Nov 04, 2008 1.814 2.016 1.795 1.952 106,379 +0.17(+9.73%)
Nov 03, 2008 1.749 1.833 1.749 1.779 7,836 -0.03(-1.73%)
Oct 31, 2008 1.724 1.810 1.689 1.810 23,553 +0.07(+3.95%)
Oct 30, 2008 1.849 1.849 1.668 1.741 594,969 -0.05(-3.02%)
Oct 29, 2008 1.906 1.918 1.795 1.795 6,584 -0.03(-1.60%)
Oct 28, 2008 1.844 1.844 1.806 1.824 3,242 +0.02(+1.27%)
Oct 27, 2008 1.900 1.900 1.774 1.802 17,068 -0.08(-4.00%)
Oct 24, 2008 1.902 1.902 1.824 1.877 27,816 +0.05(+2.74%)
Oct 23, 2008 2.035 2.035 1.824 1.827 38,171 -0.22(-10.61%)
Oct 22, 2008 2.077 2.077 2.041 2.043 60,980 -0.03(-1.31%)
Oct 21, 2008 2.087 2.087 2.058 2.070 70,088 -0.01(-0.70%)
Oct 20, 2008 2.060 2.085 2.054 2.085 66,855 +0.00(+0.20%)
Oct 17, 2008 2.039 2.089 2.039 2.081 179,940 +0.00(+0.10%)
Oct 16, 2008 2.091 2.096 2.054 2.079 70,572 -0.01(-0.30%)
Oct 15, 2008 2.108 2.118 2.083 2.085 109,132 -0.01(-0.70%)
Oct 14, 2008 2.141 2.310 2.093 2.100 92,082 +0.05(+2.44%)
Oct 13, 2008 1.908 2.050 1.908 2.050 60,045 +0.17(+9.10%)
Oct 10, 2008 2.087 2.087 1.852 1.879 61,853 -0.21(-10.08%)
Oct 09, 2008 2.083 2.098 2.027 2.089 63,786 -0.01(-0.60%)
Oct 08, 2008 2.129 2.131 2.085 2.102 87,819 -0.02(-0.98%)
Oct 07, 2008 2.077 2.137 2.075 2.123 13,428 +0.06(+2.83%)
Oct 06, 2008 2.129 2.129 2.035 2.064 21,927 -0.06(-3.04%)
Oct 03, 2008 2.091 2.150 2.091 2.129 10,071 +0.03(+1.39%)
Oct 02, 2008 2.135 2.135 2.085 2.100 5,755 -0.13(-5.80%)
Oct 01, 2008 2.262 2.286 2.212 2.229 19,131 -0.04(-1.84%)
Sep 30, 2008 2.415 2.415 2.262 2.271 39,274 -0.03(-1.09%)
Sep 29, 2008 2.352 2.592 2.294 2.296 38,693 -0.01(-0.45%)
Sep 26, 2008 2.302 2.306 2.294 2.306 21,020 -0.05(-2.12%)
Sep 25, 2008 2.437 2.437 2.298 2.356 58,482 -0.10(-3.91%)
Sep 24, 2008 2.454 2.475 2.449 2.452 60,846 -0.05(-2.00%)
Sep 23, 2008 2.467 2.502 2.467 2.502 1,083 -0.01(-0.33%)
Sep 22, 2008 2.523 2.525 2.508 2.510 5,755 -0.10(-3.68%)
Sep 19, 2008 2.567 2.663 2.533 2.606 29,303 +0.16(+6.70%)
Sep 18, 2008 2.565 2.728 2.433 2.443 55,249 -0.12(-4.83%)
Sep 17, 2008 2.688 2.688 2.517 2.567 94,797 -0.11(-4.13%)
Sep 16, 2008 2.642 2.713 2.642 2.677 13,356 -0.01(-0.23%)
Sep 15, 2008 2.952 2.952 2.679 2.683 28,468 -0.22(-7.61%)
Sep 12, 2008 2.894 2.942 2.888 2.905 23,989 -0.05(-1.62%)
Sep 11, 2008 3.117 3.117 2.952 2.952 23,917 -0.09(-3.01%)
Sep 10, 2008 3.092 3.138 3.011 3.044 16,306 -0.09(-2.73%)
Sep 09, 2008 3.224 3.251 3.075 3.130 63,522 -0.10(-3.22%)
Sep 08, 2008 3.182 3.299 3.028 3.234 45,561 +0.02(+0.65%)
Sep 05, 2008 3.021 3.251 3.021 3.213 19,183 +0.11(+3.49%)
Sep 04, 2008 3.134 3.134 3.069 3.105 34,315 -0.14(-4.34%)
Sep 03, 2008 3.194 3.245 3.128 3.245 11,683 +0.14(+4.67%)
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.