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

P A M Transport Sv (NQ: PTSI )

17.17 +0.08 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 28, 2010 3.128 3.165 3.092 3.138 27,907 +0.01(+0.33%)
May 27, 2010 3.194 3.194 3.092 3.128 56,822 +0.04(+1.15%)
May 26, 2010 3.038 3.092 3.022 3.092 14,387 +0.12(+4.00%)
May 25, 2010 2.959 3.036 2.923 2.973 30,133 -0.09(-2.99%)
May 24, 2010 2.963 3.078 2.944 3.065 83,258 +0.06(+1.94%)
May 21, 2010 3.088 3.142 2.910 3.007 148,699 -0.20(-6.18%)
May 20, 2010 3.445 3.497 3.042 3.205 150,435 -0.31(-8.89%)
May 19, 2010 3.543 3.578 3.486 3.518 38,684 -0.08(-2.20%)
May 18, 2010 3.609 3.684 3.568 3.597 71,014 +0.02(+0.47%)
May 17, 2010 3.551 3.616 3.499 3.580 133,846 -0.01(-0.29%)
May 14, 2010 3.558 3.680 3.547 3.591 73,316 -0.13(-3.42%)
May 13, 2010 3.734 3.878 3.634 3.718 156,511 +0.09(+2.35%)
May 12, 2010 3.365 3.772 3.365 3.632 372,268 +0.30(+9.01%)
May 11, 2010 3.340 3.365 3.274 3.332 46,338 +0.06(+1.78%)
May 10, 2010 3.351 3.386 3.274 3.274 89,608 -0.03(-0.95%)
May 07, 2010 3.363 3.367 3.305 3.305 40,708 -0.06(-1.86%)
May 06, 2010 3.357 3.382 3.224 3.367 54,343 +0.00(+0.00%)
May 05, 2010 3.347 3.367 3.336 3.367 24,517 +0.03(+0.94%)
May 04, 2010 3.330 3.372 3.284 3.336 38,118 +0.02(+0.57%)
May 03, 2010 3.311 3.386 3.311 3.317 48,271 +0.01(+0.44%)
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%)
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.