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, 2009 1.689 1.827 1.664 1.799 33,893 +0.00(+0.23%)
Aug 28, 2009 1.770 1.831 1.693 1.795 52,213 +0.08(+4.62%)
Aug 27, 2009 1.606 1.791 1.583 1.716 66,937 +0.13(+8.01%)
Aug 26, 2009 1.591 1.591 1.541 1.589 22,301 -0.01(-0.39%)
Aug 25, 2009 1.595 1.595 1.593 1.595 9,879 +0.01(+0.39%)
Aug 24, 2009 1.606 1.606 1.572 1.589 5,275 +0.00(+0.26%)
Aug 21, 2009 1.566 1.606 1.566 1.585 10,551 -0.02(-1.30%)
Aug 20, 2009 1.564 1.606 1.564 1.606 34,727 +0.04(+2.53%)
Aug 19, 2009 1.566 1.568 1.564 1.566 47,446 -0.07(-4.33%)
Aug 18, 2009 1.566 1.637 1.566 1.637 11,457 +0.07(+4.67%)
Aug 17, 2009 1.603 1.603 1.539 1.564 13,908 -0.03(-1.83%)
Aug 14, 2009 1.503 1.593 1.501 1.593 7,673 +0.04(+2.69%)
Aug 13, 2009 1.457 1.606 1.407 1.551 25,898 +0.02(+1.36%)
Aug 12, 2009 1.608 1.635 1.493 1.530 27,308 -0.05(-3.42%)
Aug 11, 2009 1.591 1.603 1.495 1.585 21,581 +0.03(+1.60%)
Aug 10, 2009 1.472 1.612 1.472 1.560 65,349 +0.09(+5.95%)
Aug 07, 2009 1.491 1.512 1.472 1.472 81,406 -0.08(-4.85%)
Aug 06, 2009 1.474 1.547 1.474 1.547 10,551 +0.05(+3.20%)
Aug 05, 2009 1.499 1.516 1.499 1.499 6,234 -0.04(-2.57%)
Aug 04, 2009 1.428 1.547 1.428 1.539 14,148 +0.05(+3.22%)
Aug 03, 2009 1.380 1.497 1.366 1.491 61,700 +0.05(+3.32%)
Jul 31, 2009 1.316 1.443 1.316 1.443 49,523 +0.03(+1.91%)
Jul 30, 2009 1.508 1.508 1.407 1.416 7,193 -0.12(-7.62%)
Jul 28, 2009 1.528 1.533 1.533 1.533 2,397 +0.00(+0.14%)
Jul 27, 2009 1.412 1.530 1.403 1.530 18,253 +0.05(+3.24%)
Jul 24, 2009 1.291 1.558 1.286 1.482 315,973 +0.01(+0.71%)
Jul 23, 2009 1.472 1.472 1.472 1.472 2,397 +0.01(+0.86%)
Jul 22, 2009 1.478 1.478 1.441 1.460 37,538 +0.00(+0.00%)
Jul 21, 2009 1.460 1.460 1.418 1.460 29,576 +0.00(+0.00%)
Jul 20, 2009 1.414 1.460 1.414 1.460 3,836 +0.06(+4.48%)
Jul 17, 2009 1.453 1.453 1.374 1.397 9,006 -0.04(-2.55%)
Jul 16, 2009 1.401 1.535 1.314 1.433 76,874 +0.10(+7.42%)
Jul 15, 2009 1.303 1.337 1.301 1.334 12,949 +0.03(+2.40%)
Jul 14, 2009 1.257 1.372 1.161 1.303 32,991 +0.00(+0.00%)
Jul 13, 2009 1.272 1.303 1.251 1.303 79,359 +0.03(+2.46%)
Jul 10, 2009 1.272 1.272 1.272 1.272 959 -0.07(-5.43%)
Jul 09, 2009 1.305 1.345 1.305 1.345 4,690 +0.03(+2.22%)
Jul 08, 2009 1.355 1.460 1.316 1.316 65,944 -0.02(-1.56%)
Jul 07, 2009 1.291 1.337 1.261 1.337 23,529 +0.09(+6.83%)
Jul 06, 2009 1.212 1.272 1.212 1.251 48,981 +0.01(+0.84%)
Jul 02, 2009 1.220 1.251 1.220 1.241 6,234 -0.01(-0.83%)
Jul 01, 2009 1.141 1.303 1.141 1.251 20,426 +0.11(+9.69%)
Jun 30, 2009 1.109 1.141 1.061 1.141 587,929 +0.07(+6.59%)
Jun 26, 2009 1.138 1.070 1.070 1.070 1,438 -0.04(-3.31%)
Jun 25, 2009 1.063 1.107 1.059 1.107 3,357 +0.02(+1.49%)
Jun 24, 2009 1.109 1.140 1.084 1.091 544,237 -0.03(-2.24%)
Jun 23, 2009 1.093 1.141 1.091 1.116 11,510 -0.03(-2.19%)
Jun 19, 2009 1.068 1.141 1.141 1.141 16,785 +0.10(+9.18%)
Jun 18, 2009 1.049 1.116 1.045 1.045 40,252 -0.03(-2.72%)
Jun 17, 2009 1.084 1.084 1.074 1.074 1,438 +0.02(+1.78%)
Jun 16, 2009 1.086 1.141 1.055 1.055 20,215 +0.00(+0.00%)
Jun 15, 2009 1.053 1.074 1.045 1.055 29,423 -0.01(-0.78%)
Jun 12, 2009 1.097 1.097 1.063 1.063 8,632 -0.03(-2.30%)
Jun 11, 2009 1.141 1.141 1.088 1.088 2,129 -0.03(-2.43%)
Jun 10, 2009 1.113 1.130 1.095 1.116 10,071 +0.04(+3.68%)
Jun 09, 2009 1.107 1.107 1.047 1.076 2,136,521 +0.00(+0.19%)
Jun 08, 2009 1.088 1.115 1.045 1.074 26,253 -0.00(-0.19%)
Jun 05, 2009 1.120 1.120 1.076 1.076 15,251 -0.07(-6.35%)
Jun 04, 2009 1.116 1.149 1.105 1.149 2,647 +0.06(+5.35%)
Jun 03, 2009 1.162 1.162 1.091 1.091 35,490 -0.08(-6.61%)
Jun 02, 2009 1.109 1.168 1.109 1.168 8,153 +0.07(+6.67%)
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.