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 (%)
Feb 27, 2009 0.7798 0.8257 0.7339 0.8236 107,880 +0.06(+7.92%)
Feb 26, 2009 0.8465 0.8736 0.7444 0.7631 390,095 -0.08(-8.96%)
Feb 25, 2009 0.8528 0.8987 0.7882 0.8382 277,687 +0.05(+6.07%)
Feb 24, 2009 0.7861 0.8361 0.7861 0.7902 28,272 +0.00(+0.53%)
Feb 23, 2009 0.8674 0.8674 0.7611 0.7861 107,976 -0.06(-6.91%)
Feb 20, 2009 0.8153 0.9258 0.6922 0.8445 124,762 +0.05(+6.30%)
Feb 19, 2009 0.8236 0.8246 0.7923 0.7944 96,188 -0.04(-4.75%)
Feb 18, 2009 0.8653 0.8653 0.8174 0.8340 41,178 -0.03(-3.61%)
Feb 17, 2009 0.9195 0.9195 0.8215 0.8653 108,465 +0.01(+0.73%)
Feb 13, 2009 0.9237 0.9591 0.8340 0.8591 69,939 -0.06(-7.00%)
Feb 12, 2009 0.9195 0.9597 0.8799 0.9237 72,049 +0.00(+0.45%)
Feb 11, 2009 0.9445 1.013 0.9195 0.9195 41,705 -0.05(-5.57%)
Feb 10, 2009 0.9842 0.9904 0.9654 0.9737 12,469 -0.02(-1.68%)
Feb 09, 2009 1.078 1.078 0.9383 0.9904 37,955 -0.04(-4.23%)
Feb 06, 2009 0.9821 1.034 0.9675 1.034 82,591 +0.10(+10.22%)
Feb 05, 2009 1.043 1.043 0.9153 0.9383 82,970 -0.07(-7.22%)
Feb 04, 2009 1.013 1.013 1.011 1.011 3,357 -0.00(-0.21%)
Feb 03, 2009 1.043 1.063 1.013 1.013 8,743 -0.07(-6.54%)
Feb 02, 2009 1.047 1.084 1.005 1.084 40,286 +0.10(+9.70%)
Jan 30, 2009 1.184 1.184 0.9612 0.9883 302,007 -0.14(-12.71%)
Jan 29, 2009 1.079 1.132 1.071 1.132 9,591 +0.04(+3.82%)
Jan 28, 2009 1.097 1.097 1.091 1.091 959 +0.03(+2.55%)
Jan 27, 2009 1.109 1.261 0.9925 1.063 14,867 -0.08(-6.59%)
Jan 26, 2009 1.226 1.253 1.124 1.138 16,785 +0.05(+5.00%)
Jan 23, 2009 1.138 1.138 1.084 1.084 14,867 -0.04(-3.70%)
Jan 22, 2009 1.211 1.282 1.126 1.126 23,298 -0.05(-3.92%)
Jan 21, 2009 1.243 1.264 1.116 1.172 26,867 -0.06(-4.75%)
Jan 20, 2009 1.216 1.230 1.216 1.230 6,229 +0.02(+1.64%)
Jan 16, 2009 1.249 1.255 1.188 1.210 23,735 -0.02(-1.44%)
Jan 15, 2009 1.251 1.280 1.132 1.228 60,913 -0.00(-0.34%)
Jan 14, 2009 1.259 1.318 1.149 1.232 129,980 +0.01(+0.85%)
Jan 13, 2009 1.259 1.295 1.170 1.222 86,850 -0.06(-4.56%)
Jan 12, 2009 1.312 1.326 1.159 1.280 62,223 -0.15(-10.23%)
Jan 09, 2009 1.341 1.470 1.341 1.426 18,450 -0.02(-1.30%)
Jan 08, 2009 1.399 1.482 1.322 1.445 47,480 +0.03(+2.36%)
Jan 07, 2009 1.460 1.645 1.387 1.412 112,384 -0.04(-3.01%)
Jan 06, 2009 1.391 1.460 1.387 1.455 54,674 +0.06(+4.65%)
Jan 05, 2009 1.380 1.453 1.380 1.391 23,936 -0.05(-3.33%)
Jan 02, 2009 1.416 1.460 1.341 1.439 40,703 -0.02(-1.43%)
Dec 31, 2008 1.457 1.460 1.407 1.460 0 +0.05(+3.70%)
Dec 30, 2008 1.468 1.468 1.370 1.407 34,296 -0.03(-2.03%)
Dec 29, 2008 1.437 1.437 1.437 1.437 0 +0.00(+0.00%)
Dec 26, 2008 1.489 1.562 1.293 1.437 17,265 +0.01(+0.88%)
Dec 24, 2008 1.376 1.495 1.376 1.424 5,755 +0.00(+0.29%)
Dec 23, 2008 1.249 1.457 1.247 1.420 37,442 +0.12(+9.49%)
Dec 22, 2008 1.084 1.328 1.084 1.297 7,457 +0.13(+11.27%)
Dec 19, 2008 1.247 1.291 1.166 1.166 12,325 -0.04(-3.12%)
Dec 18, 2008 1.491 1.491 1.203 1.203 151,754 -0.32(-20.96%)
Dec 17, 2008 1.303 1.522 1.224 1.522 217,684 +0.20(+15.32%)
Dec 16, 2008 1.201 1.368 1.180 1.320 17,404 -0.07(-4.81%)
Dec 15, 2008 1.393 1.393 1.387 1.387 4,795 +0.19(+15.65%)
Dec 12, 2008 1.303 1.394 1.199 1.199 55,163 -0.11(-8.73%)
Dec 11, 2008 1.334 1.395 1.314 1.314 5,870 -0.02(-1.41%)
Dec 10, 2008 1.224 1.557 1.200 1.332 17,817 +0.18(+15.97%)
Dec 09, 2008 1.141 1.327 1.141 1.149 7,313 -0.15(-11.35%)
Dec 08, 2008 1.535 1.666 1.199 1.296 68,419 -0.26(-16.46%)
Dec 05, 2008 1.460 1.551 1.391 1.551 183,009 +0.19(+14.29%)
Dec 04, 2008 1.153 1.357 1.151 1.357 644,234 +0.16(+13.22%)
Dec 03, 2008 1.197 1.218 1.040 1.199 84,294 +0.17(+16.16%)
Dec 02, 2008 1.093 1.107 0.9195 1.032 89,483 +0.09(+10.00%)
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.