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

P A M Transport Sv (NQ: PTSI )

17.09 -0.04 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 3.413 3.413 3.303 3.303 166,717 -0.11(-3.12%)
Apr 29, 2010 3.169 3.488 3.138 3.409 119,050 +0.23(+7.21%)
Apr 28, 2010 3.050 3.274 3.048 3.180 157,399 +0.13(+4.31%)
Apr 27, 2010 3.032 3.101 2.940 3.048 41,322 -0.06(-2.08%)
Apr 26, 2010 3.178 3.211 3.090 3.113 32,406 -0.05(-1.52%)
Apr 23, 2010 3.111 3.192 3.092 3.161 33,341 +0.05(+1.68%)
Apr 22, 2010 3.044 3.145 3.044 3.109 59,940 +0.06(+1.84%)
Apr 21, 2010 3.065 3.075 3.007 3.053 61,685 +0.03(+0.90%)
Apr 20, 2010 2.967 3.088 2.950 3.025 52,976 -0.02(-0.75%)
Apr 19, 2010 3.038 3.096 3.025 3.048 32,569 -0.02(-0.61%)
Apr 16, 2010 3.025 3.196 3.025 3.067 46,952 +0.04(+1.17%)
Apr 15, 2010 2.910 3.074 2.846 3.032 111,597 +0.13(+4.30%)
Apr 14, 2010 2.886 2.913 2.867 2.907 18,704 +0.02(+0.80%)
Apr 13, 2010 2.848 2.909 2.848 2.884 14,646 -0.00(-0.14%)
Apr 12, 2010 2.804 2.900 2.804 2.888 6,714 -0.02(-0.57%)
Apr 09, 2010 2.880 2.905 2.832 2.905 25,548 +0.02(+0.65%)
Apr 08, 2010 2.796 2.888 2.786 2.886 19,183 +0.09(+3.36%)
Apr 07, 2010 2.854 2.861 2.711 2.792 93,449 -0.05(-1.62%)
Apr 06, 2010 2.763 2.892 2.750 2.838 29,735 +0.06(+2.25%)
Apr 05, 2010 2.850 2.911 2.719 2.775 84,294 -0.12(-4.04%)
Apr 01, 2010 2.777 2.892 2.892 2.892 11,989 +0.01(+0.51%)
Mar 31, 2010 2.821 2.900 2.811 2.877 50,650 +0.06(+2.07%)
Mar 30, 2010 2.858 2.858 2.773 2.819 31,624 -0.04(-1.53%)
Mar 29, 2010 2.811 2.908 2.761 2.863 24,325 +0.08(+2.69%)
Mar 26, 2010 2.721 2.852 2.714 2.788 24,963 -0.05(-1.76%)
Mar 25, 2010 2.867 2.880 2.836 2.838 19,840 -0.07(-2.44%)
Mar 24, 2010 2.896 2.917 2.888 2.909 25,030 -0.01(-0.36%)
Mar 23, 2010 2.917 2.919 2.850 2.919 15,289 +0.09(+3.17%)
Mar 22, 2010 2.711 2.875 2.702 2.829 98,202 +0.10(+3.75%)
Mar 19, 2010 3.003 3.059 2.711 2.727 187,076 -0.34(-11.20%)
Mar 18, 2010 3.061 3.178 3.000 3.071 30,238 +0.06(+2.15%)
Mar 17, 2010 2.978 3.107 2.978 3.007 24,042 -0.07(-2.30%)
Mar 16, 2010 3.032 3.136 3.032 3.078 41,504 -0.04(-1.14%)
Mar 15, 2010 3.136 3.205 2.950 3.113 32,147 -0.03(-0.80%)
Mar 12, 2010 3.103 3.161 3.032 3.138 56,381 -0.01(-0.40%)
Mar 11, 2010 3.178 3.211 3.017 3.151 281,821 -0.01(-0.33%)
Mar 10, 2010 3.084 3.178 3.071 3.161 83,661 +0.10(+3.34%)
Mar 09, 2010 2.996 3.096 2.971 3.059 145,433 +0.03(+1.03%)
Mar 08, 2010 2.886 3.032 2.884 3.028 30,334 +0.04(+1.33%)
Mar 05, 2010 3.067 3.107 2.988 2.988 45,518 +0.03(+1.06%)
Mar 04, 2010 2.959 3.019 2.880 2.957 49,379 +0.04(+1.36%)
Mar 03, 2010 2.909 2.996 2.861 2.917 54,779 +0.05(+1.89%)
Mar 02, 2010 3.105 3.107 2.863 2.863 214,207 -0.13(-4.32%)
Mar 01, 2010 3.061 3.105 2.856 2.992 347,161 -0.13(-4.21%)
Feb 26, 2010 2.971 3.157 2.969 3.123 184,199 +0.27(+9.58%)
Feb 25, 2010 2.790 3.021 2.727 2.850 264,829 +0.08(+3.01%)
Feb 24, 2010 2.571 2.892 2.571 2.767 294,703 +0.20(+7.80%)
Feb 23, 2010 2.471 2.567 2.471 2.567 41,298 +0.14(+5.57%)
Feb 22, 2010 2.367 2.467 2.325 2.431 135,596 +0.07(+2.91%)
Feb 19, 2010 2.141 2.362 2.141 2.362 25,135 +0.20(+9.47%)
Feb 18, 2010 2.143 2.158 2.110 2.158 96,087 +0.09(+4.55%)
Feb 17, 2010 2.031 2.131 1.966 2.064 43,571 +0.02(+1.02%)
Feb 16, 2010 2.033 2.085 1.985 2.043 58,630 -0.04(-2.00%)
Feb 12, 2010 2.089 2.085 2.085 2.085 174,573 +0.01(+0.70%)
Feb 11, 2010 2.020 2.083 1.929 2.070 28,747 +0.05(+2.48%)
Feb 10, 2010 2.060 2.060 1.964 2.020 28,464 -0.04(-1.92%)
Feb 09, 2010 2.037 2.106 2.037 2.060 49,398 +0.02(+1.13%)
Feb 08, 2010 1.975 2.085 1.975 2.037 117,223 -0.04(-2.01%)
Feb 05, 2010 2.051 2.093 1.977 2.079 78,064 -0.01(-0.30%)
Feb 04, 2010 2.087 2.087 2.075 2.085 10,253 -0.03(-1.57%)
Feb 03, 2010 2.087 2.127 2.087 2.118 54,194 -0.02(-0.88%)
Feb 02, 2010 2.148 2.173 2.093 2.137 51,316 +0.03(+1.18%)
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.