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 30, 2010 2.408 2.419 2.256 2.258 47,283 -0.18(-7.36%)
Nov 29, 2010 2.433 2.467 2.398 2.437 45,432 -0.01(-0.51%)
Nov 26, 2010 2.435 2.496 2.435 2.450 26,473 +0.01(+0.34%)
Nov 24, 2010 2.312 2.442 2.442 2.442 61,057 +0.15(+6.36%)
Nov 23, 2010 2.314 2.314 2.283 2.296 624,503 -0.03(-1.08%)
Nov 22, 2010 2.310 2.337 2.310 2.321 869,755 +0.03(+1.27%)
Nov 19, 2010 2.281 2.302 2.266 2.292 30,099 +0.01(+0.64%)
Nov 18, 2010 2.306 2.306 2.261 2.277 360,062 -0.01(-0.55%)
Nov 17, 2010 2.277 2.289 2.268 2.289 9,884 +0.01(+0.55%)
Nov 16, 2010 2.273 2.281 2.244 2.277 266,713 +0.00(+0.09%)
Nov 15, 2010 2.292 2.292 2.246 2.275 53,081 +0.01(+0.55%)
Nov 12, 2010 2.273 2.283 2.260 2.262 74,846 -0.01(-0.55%)
Nov 11, 2010 2.271 2.283 2.244 2.275 23,035 -0.02(-0.73%)
Nov 10, 2010 2.273 2.308 2.273 2.292 19,860 +0.02(+0.83%)
Nov 09, 2010 2.354 2.385 2.233 2.273 62,467 -0.07(-2.85%)
Nov 08, 2010 2.343 2.369 2.323 2.339 122,220 -0.01(-0.62%)
Nov 05, 2010 2.381 2.381 2.323 2.354 106,705 -0.02(-0.88%)
Nov 04, 2010 2.296 2.379 2.296 2.375 47,192 +0.09(+3.73%)
Nov 03, 2010 2.283 2.319 2.254 2.289 76,845 +0.01(+0.27%)
Nov 02, 2010 2.308 2.308 2.262 2.283 37,720 +0.01(+0.46%)
Nov 01, 2010 2.260 2.283 2.244 2.273 62,971 -0.02(-0.73%)
Oct 29, 2010 2.304 2.304 2.273 2.289 58,837 -0.02(-0.72%)
Oct 28, 2010 2.529 2.529 2.294 2.306 49,038 -0.20(-7.91%)
Oct 27, 2010 2.596 2.677 2.444 2.504 73,608 -0.07(-2.83%)
Oct 25, 2010 2.633 2.633 2.525 2.577 20,972 -0.02(-0.72%)
Oct 22, 2010 2.633 2.633 2.588 2.596 13,399 -0.03(-1.03%)
Oct 21, 2010 2.685 2.685 2.598 2.623 15,831 -0.06(-2.41%)
Oct 20, 2010 2.784 2.838 2.673 2.688 26,852 -0.07(-2.64%)
Oct 19, 2010 2.771 2.827 2.742 2.761 18,713 -0.05(-1.93%)
Oct 18, 2010 2.765 2.815 2.746 2.815 8,364 +0.08(+3.05%)
Oct 15, 2010 2.700 2.800 2.667 2.731 49,734 +0.07(+2.58%)
Oct 14, 2010 2.661 2.663 2.627 2.663 24,919 +0.03(+1.11%)
Oct 13, 2010 2.567 2.644 2.567 2.633 30,943 +0.07(+2.60%)
Oct 12, 2010 2.604 2.667 2.550 2.567 15,711 -0.04(-1.36%)
Oct 11, 2010 2.554 2.627 2.548 2.602 7,673 +0.03(+1.13%)
Oct 08, 2010 2.556 2.583 2.398 2.573 11,673 +0.05(+1.98%)
Oct 07, 2010 2.583 2.583 2.490 2.523 26,540 -0.03(-1.22%)
Oct 06, 2010 2.538 2.558 2.513 2.554 34,190 +0.01(+0.57%)
Oct 05, 2010 2.412 2.540 2.402 2.540 75,872 +0.16(+6.66%)
Oct 04, 2010 2.552 2.665 2.379 2.381 94,173 -0.20(-7.68%)
Oct 01, 2010 2.658 2.658 2.569 2.579 25,433 -0.04(-1.67%)
Sep 30, 2010 2.640 2.667 2.613 2.623 22,694 +0.02(+0.64%)
Sep 29, 2010 2.590 2.648 2.586 2.606 59,570 +0.01(+0.48%)
Sep 28, 2010 2.709 2.723 2.594 2.594 29,797 -0.08(-3.04%)
Sep 27, 2010 2.681 2.727 2.673 2.675 16,219 -0.01(-0.23%)
Sep 24, 2010 2.661 2.681 2.642 2.681 30,689 +0.06(+2.39%)
Sep 23, 2010 2.636 2.650 2.606 2.619 16,196 -0.03(-1.10%)
Sep 22, 2010 2.709 2.713 2.642 2.648 22,397 -0.06(-2.31%)
Sep 21, 2010 2.771 2.832 2.615 2.711 51,427 -0.07(-2.48%)
Sep 20, 2010 2.613 2.781 2.613 2.779 37,140 +0.16(+6.30%)
Sep 17, 2010 2.608 2.617 2.560 2.615 106,293 -0.00(-0.16%)
Sep 15, 2010 2.567 2.637 2.540 2.619 54,511 +0.01(+0.56%)
Sep 14, 2010 2.608 2.608 2.569 2.604 51,273 -0.04(-1.50%)
Sep 13, 2010 2.586 2.646 2.558 2.644 50,583 +0.02(+0.87%)
Sep 10, 2010 2.650 2.681 2.577 2.621 26,862 -0.06(-2.33%)
Sep 09, 2010 2.677 2.709 2.625 2.683 32,051 +0.04(+1.50%)
Sep 08, 2010 2.621 2.644 2.577 2.644 24,641 +0.04(+1.44%)
Sep 07, 2010 2.671 2.671 2.583 2.606 24,823 -0.08(-3.10%)
Sep 03, 2010 2.575 2.692 2.571 2.690 44,871 +0.14(+5.48%)
Sep 02, 2010 2.460 2.709 2.440 2.550 27,629 +0.07(+2.77%)
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.