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

P A M Transport Sv (NQ: PTSI )

17.11 -0.06 (-0.35%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Jun 29, 2018 12.04 11.48 11.74 48,180 +0.32(+2.78%)
Jun 28, 2018 11.46 11.92 11.17 11.43 37,944 +0.02(+0.18%)
Jun 27, 2018 12.13 12.14 11.29 11.40 80,224 -0.71(-5.88%)
Jun 26, 2018 11.66 12.24 11.37 12.12 90,372 +0.44(+3.72%)
Jun 25, 2018 10.68 12.16 10.68 11.68 160,272 +1.03(+9.72%)
Jun 22, 2018 10.50 10.66 10.28 10.65 1,114,104 +0.13(+1.26%)
Jun 21, 2018 10.68 10.69 10.34 10.52 75,300 -0.09(-0.87%)
Jun 20, 2018 10.54 10.69 10.52 10.61 50,280 +0.11(+1.00%)
Jun 19, 2018 10.38 10.64 10.28 10.50 72,492 +0.12(+1.16%)
Jun 18, 2018 10.54 10.62 10.25 10.38 133,792 -0.23(-2.14%)
Jun 15, 2018 10.64 10.31 10.61 58,028 +0.29(+2.86%)
Jun 14, 2018 10.53 10.74 10.16 10.31 45,572 -0.19(-1.79%)
Jun 13, 2018 10.35 10.75 10.35 10.50 45,096 +0.17(+1.67%)
Jun 12, 2018 9.908 10.50 9.893 10.33 50,556 +0.36(+3.58%)
Jun 11, 2018 8.675 10.00 8.675 9.973 32,796 +0.22(+2.26%)
Jun 08, 2018 10.04 10.04 9.742 9.752 16,720 -0.24(-2.43%)
Jun 07, 2018 9.940 10.24 9.752 9.995 23,880 +0.07(+0.76%)
Jun 06, 2018 10.13 10.22 9.920 9.920 40,508 -0.14(-1.44%)
Jun 05, 2018 10.24 10.24 9.851 10.06 68,116 -0.19(-1.80%)
Jun 04, 2018 10.39 10.44 10.17 10.25 23,116 -0.12(-1.18%)
Jun 01, 2018 10.23 10.62 10.23 10.37 41,320 +0.22(+2.19%)
May 31, 2018 10.30 10.32 10.10 10.15 62,948 -0.09(-0.93%)
May 30, 2018 10.18 10.32 10.18 10.24 38,936 +0.08(+0.79%)
May 29, 2018 10.03 10.17 10.03 10.16 19,028 +0.05(+0.48%)
May 25, 2018 10.12 10.12 10.12 0 -0.13(-1.23%)
May 24, 2018 10.25 10.25 10.14 10.24 18,056 -0.06(-0.56%)
May 23, 2018 10.18 10.30 9.946 10.30 32,328 +0.22(+2.16%)
May 22, 2018 10.07 10.30 10.03 10.08 50,596 +0.00(+0.02%)
May 21, 2018 10.44 10.62 10.08 10.08 59,008 -0.29(-2.82%)
May 18, 2018 10.04 10.37 10.04 10.37 37,352 +0.31(+3.08%)
May 17, 2018 9.875 10.10 9.875 10.06 47,060 +0.16(+1.67%)
May 16, 2018 10.02 10.02 9.895 9.898 30,764 -0.10(-1.00%)
May 15, 2018 9.777 10.10 9.726 9.998 44,852 +0.15(+1.47%)
May 14, 2018 9.922 9.947 9.790 9.852 43,272 -0.07(-0.73%)
May 11, 2018 9.998 10.00 9.849 9.925 23,796 -0.07(-0.70%)
May 10, 2018 10.00 10.00 9.902 9.995 20,056 +0.00(+0.00%)
May 09, 2018 9.810 10.25 9.810 9.995 144,176 +0.22(+2.22%)
May 08, 2018 9.230 10.02 9.230 9.777 255,536 +0.58(+6.28%)
May 07, 2018 8.870 9.293 8.870 9.200 42,860 +0.30(+3.37%)
May 04, 2018 9.100 9.100 8.675 8.900 118,156 -0.23(-2.57%)
May 03, 2018 8.845 9.148 8.650 9.135 34,544 +0.27(+3.05%)
May 02, 2018 8.352 8.977 8.352 8.865 56,712 +0.53(+6.39%)
May 01, 2018 8.982 8.982 8.322 8.332 76,380 -0.67(-7.39%)
Apr 30, 2018 8.738 8.998 8.627 8.998 17,664 +0.25(+2.83%)
Apr 27, 2018 8.690 8.992 8.534 8.750 70,648 +0.10(+1.16%)
Apr 26, 2018 8.940 9.250 8.650 8.650 43,220 -0.22(-2.45%)
Apr 25, 2018 9.245 9.245 8.716 8.867 65,620 -0.43(-4.57%)
Apr 24, 2018 9.697 9.697 9.005 9.293 61,780 -0.37(-3.83%)
Apr 23, 2018 9.895 9.970 9.473 9.662 56,888 -0.19(-1.90%)
Apr 20, 2018 9.965 10.000 9.819 9.850 70,504 -0.10(-0.96%)
Apr 19, 2018 10.02 10.02 9.582 9.945 230,716 -0.08(-0.85%)
Apr 18, 2018 9.562 10.18 9.521 10.03 196,700 +0.38(+3.99%)
Apr 17, 2018 9.947 9.947 9.563 9.645 31,284 -0.23(-2.33%)
Apr 16, 2018 9.420 9.899 9.420 9.875 79,764 +0.55(+5.87%)
Apr 13, 2018 9.500 9.625 9.279 9.328 59,236 -0.12(-1.30%)
Apr 12, 2018 9.625 9.750 9.450 9.450 45,252 -0.23(-2.33%)
Apr 11, 2018 9.748 9.760 9.582 9.675 19,120 -0.13(-1.30%)
Apr 10, 2018 9.420 9.955 9.200 9.803 92,484 +0.50(+5.35%)
Apr 09, 2018 9.377 9.385 9.238 9.305 72,068 +0.01(+0.13%)
Apr 06, 2018 9.148 9.425 8.804 9.293 152,816 +0.04(+0.46%)
Apr 05, 2018 9.098 9.473 8.957 9.250 219,816 +0.07(+0.82%)
Apr 04, 2018 8.818 9.240 8.554 9.175 238,960 +0.20(+2.20%)
Apr 03, 2018 8.982 9.125 8.615 8.977 233,884 +0.02(+0.20%)
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.