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

P A M Transport Sv (NQ: PTSI )

17.25 +0.08 (+0.47%)
Streaming Delayed Price Updated: 2:04 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, 2012 2.085 2.107 2.085 2.107 6,044 +0.01(+0.43%)
Nov 29, 2012 2.075 2.098 2.075 2.098 5,290 +0.02(+1.20%)
Nov 28, 2012 2.089 2.091 2.073 2.073 1,763 +0.01(+0.66%)
Nov 27, 2012 2.044 2.064 2.044 2.060 10,686 +0.03(+1.45%)
Nov 26, 2012 2.082 2.082 2.019 2.030 15,817 -0.02(-1.11%)
Nov 23, 2012 2.168 2.168 2.041 2.053 1,763 -0.05(-2.58%)
Nov 21, 2012 2.114 2.114 2.087 2.107 13,067 -0.01(-0.64%)
Nov 19, 2012 2.132 2.121 2.121 2.121 38,795 +0.01(+0.54%)
Nov 15, 2012 2.178 2.110 2.110 2.110 7,053 -0.06(-2.82%)
Nov 14, 2012 2.114 2.171 2.114 2.171 881 +0.07(+3.24%)
Nov 12, 2012 2.130 2.103 2.103 2.103 8,817 +0.02(+0.76%)
Nov 08, 2012 2.087 2.087 2.087 2.087 0 +0.00(+0.00%)
Nov 07, 2012 2.175 2.175 2.053 2.087 40,700 -0.09(-4.17%)
Nov 06, 2012 2.175 2.207 2.166 2.178 24,683 -0.02(-1.03%)
Nov 05, 2012 2.227 2.227 2.196 2.200 7,935 -0.00(-0.10%)
Nov 02, 2012 2.180 2.227 2.180 2.203 11,462 -0.02(-0.72%)
Nov 01, 2012 2.196 2.223 2.168 2.218 17,453 -0.01(-0.31%)
Oct 31, 2012 2.257 2.268 2.180 2.225 10,139 +0.08(+3.81%)
Oct 26, 2012 2.105 2.144 2.144 2.144 881 +0.05(+2.49%)
Oct 25, 2012 2.150 2.150 2.091 2.091 2,213 -0.07(-3.05%)
Oct 24, 2012 2.146 2.157 2.087 2.157 11,550 +0.01(+0.32%)
Oct 23, 2012 2.196 2.196 2.150 2.150 10,139 -0.02(-1.15%)
Oct 19, 2012 2.146 2.182 2.146 2.175 6,286 +0.00(+0.10%)
Oct 17, 2012 2.173 2.173 2.173 2.173 0 -0.01(-0.42%)
Oct 16, 2012 2.259 2.268 2.178 2.182 31,115 -0.03(-1.43%)
Oct 15, 2012 2.212 2.216 2.189 2.214 13,745 +0.01(+0.31%)
Oct 12, 2012 2.223 2.223 2.207 2.207 881 +0.02(+1.04%)
Oct 10, 2012 2.184 2.184 2.184 2.184 440 -0.03(-1.23%)
Oct 09, 2012 2.180 2.212 2.180 2.212 1,476 +0.03(+1.35%)
Oct 08, 2012 2.180 2.182 2.168 2.182 1,322 -0.02(-1.13%)
Oct 05, 2012 2.221 2.221 2.207 2.207 1,573 +0.00(+0.21%)
Oct 04, 2012 2.191 2.232 2.191 2.203 6,493 +0.02(+0.83%)
Oct 02, 2012 2.203 2.184 2.184 2.184 7,494 -0.02(-0.82%)
Oct 01, 2012 2.214 2.223 2.203 2.203 69,294 -0.06(-2.56%)
Sep 28, 2012 2.180 2.268 2.178 2.260 9,522 +0.07(+3.05%)
Sep 27, 2012 2.205 2.205 2.193 2.193 3,086 +0.03(+1.26%)
Sep 26, 2012 2.207 2.207 2.166 2.166 2,645 -0.03(-1.34%)
Sep 25, 2012 2.239 2.239 2.193 2.196 7,243 -0.04(-1.73%)
Sep 24, 2012 2.261 2.261 2.234 2.234 4,355 -0.02(-1.10%)
Sep 21, 2012 2.205 2.267 2.171 2.259 11,233 +0.05(+2.15%)
Sep 19, 2012 2.216 2.212 2.212 2.212 29,978 -0.02(-1.02%)
Sep 18, 2012 2.191 2.264 2.191 2.234 7,468 -0.00(-0.20%)
Sep 17, 2012 2.266 2.268 2.239 2.239 16,585 -0.00(-0.10%)
Sep 14, 2012 2.255 2.257 2.158 2.241 60,269 +0.02(+0.82%)
Sep 13, 2012 2.178 2.257 2.178 2.223 46,506 +0.03(+1.55%)
Sep 12, 2012 2.134 2.193 2.134 2.189 30,824 +0.08(+3.65%)
Sep 11, 2012 2.178 2.191 2.112 2.112 11,903 -0.04(-1.79%)
Sep 10, 2012 2.146 2.150 2.146 2.150 22,880 +0.00(+0.11%)
Sep 07, 2012 2.144 2.148 2.144 2.148 3,689 +0.06(+2.71%)
Sep 06, 2012 2.055 2.098 2.055 2.091 3,086 -0.01(-0.54%)
Sep 05, 2012 2.121 2.121 2.103 2.103 1,560 -0.05(-2.32%)
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.