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, 2013 2.612 2.612 2.520 2.610 0 -0.00(-0.09%)
Apr 29, 2013 2.542 2.612 2.542 2.612 1,600 +0.07(+2.75%)
Apr 26, 2013 2.530 2.542 2.530 2.542 804 -0.02(-0.78%)
Apr 25, 2013 2.725 2.725 2.212 2.562 55,444 -0.16(-5.70%)
Apr 24, 2013 2.837 2.837 2.712 2.718 0 -0.09(-3.20%)
Apr 23, 2013 2.873 2.888 2.808 2.808 4,000 -0.05(-1.92%)
Apr 22, 2013 2.720 2.905 2.712 2.862 0 +0.05(+1.78%)
Apr 18, 2013 2.812 2.812 2.812 2.812 0 +0.11(+4.17%)
Apr 17, 2013 2.763 2.763 2.700 2.700 2,400 -0.02(-0.92%)
Apr 15, 2013 2.625 2.725 2.725 2.725 5,200 +0.12(+4.51%)
Apr 12, 2013 2.607 2.607 2.607 2.607 4,800 -0.21(-7.54%)
Apr 11, 2013 2.820 2.820 2.820 2.820 800 +0.01(+0.27%)
Apr 10, 2013 2.803 2.822 2.803 2.812 5,860 -0.03(-1.06%)
Apr 09, 2013 2.842 2.842 2.842 2.842 2,200 -0.04(-1.30%)
Apr 08, 2013 2.750 2.880 2.723 2.880 2,888 +0.22(+8.17%)
Apr 04, 2013 2.663 2.663 2.663 2.663 800 +0.01(+0.47%)
Apr 03, 2013 2.630 2.650 2.630 2.650 800 -0.07(-2.57%)
Apr 01, 2013 2.720 2.720 2.720 2.720 0 -0.03(-1.09%)
Mar 28, 2013 2.638 2.750 2.638 2.750 800 +0.14(+5.36%)
Mar 26, 2013 2.620 2.610 2.610 2.610 17,200 -0.07(-2.61%)
Mar 25, 2013 2.600 2.688 2.600 2.680 6,560 -0.07(-2.46%)
Mar 22, 2013 2.750 2.750 2.748 2.748 6,744 -0.14(-5.01%)
Mar 21, 2013 2.892 2.892 2.892 2.892 1,744 +0.14(+5.18%)
Mar 20, 2013 2.692 2.755 2.692 2.750 12,800 -0.09(-3.08%)
Mar 19, 2013 2.837 2.837 2.837 2.837 1,200 +0.00(+0.00%)
Mar 18, 2013 2.679 2.837 2.679 2.837 5,996 -0.02(-0.70%)
Mar 15, 2013 2.868 2.868 2.600 2.857 6,928 +0.01(+0.26%)
Mar 14, 2013 2.873 2.873 2.850 2.850 7,388 +0.03(+1.06%)
Mar 13, 2013 2.752 2.873 2.658 2.820 22,920 +0.14(+5.22%)
Mar 12, 2013 2.681 2.681 2.680 2.680 8,920 -0.13(-4.71%)
Mar 11, 2013 2.757 2.822 2.757 2.812 5,832 +0.07(+2.55%)
Mar 08, 2013 2.737 2.743 2.737 2.743 988 -0.00(-0.18%)
Mar 07, 2013 2.710 2.750 2.625 2.748 14,384 +0.05(+1.76%)
Mar 06, 2013 2.650 2.712 2.650 2.700 1,600 +0.11(+4.15%)
Mar 05, 2013 2.592 2.600 2.592 2.592 8,000 -0.02(-0.77%)
Mar 04, 2013 2.632 2.632 2.593 2.612 2,248 -0.01(-0.48%)
Mar 01, 2013 2.592 2.625 2.592 2.625 800 +0.06(+2.34%)
Feb 28, 2013 2.685 2.685 2.525 2.565 4,104 -0.13(-4.82%)
Feb 27, 2013 2.695 2.695 2.625 2.695 15,500 +0.13(+5.17%)
Feb 26, 2013 2.562 2.562 2.562 2.562 3,600 +0.02(+0.69%)
Feb 25, 2013 2.638 2.717 2.545 2.545 32,628 -0.10(-3.69%)
Feb 22, 2013 2.664 2.664 2.643 2.643 6,224 +0.02(+0.86%)
Feb 21, 2013 2.480 2.620 2.478 2.620 6,300 +0.02(+0.58%)
Feb 20, 2013 2.590 2.625 2.590 2.605 4,000 +0.04(+1.36%)
Feb 19, 2013 2.570 2.612 2.538 2.570 42,480 +0.04(+1.53%)
Feb 15, 2013 2.542 2.612 2.531 2.531 9,200 -0.02(-0.74%)
Feb 14, 2013 2.560 2.560 2.550 2.550 800 +0.05(+2.00%)
Feb 13, 2013 2.502 2.572 2.475 2.500 333,304 -0.06(-2.44%)
Feb 12, 2013 2.478 2.598 2.478 2.562 15,588 +0.09(+3.54%)
Feb 11, 2013 2.475 2.475 2.475 2.475 3,656 +0.02(+1.02%)
Feb 08, 2013 2.475 2.478 2.450 2.450 2,940 +0.03(+1.24%)
Feb 06, 2013 2.420 2.420 2.420 2.420 400 +0.01(+0.41%)
Feb 04, 2013 2.438 2.438 2.410 2.410 2,796 +0.03(+1.37%)
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.