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

P A M Transport Sv (NQ: PTSI )

14.12 +0.56 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2020 7.822 7.822 7.519 7.688 10,968 -0.25(-3.21%)
Mar 30, 2020 7.722 7.997 7.344 7.942 27,548 +0.39(+5.20%)
Mar 27, 2020 8.377 8.377 7.540 7.550 16,400 -1.24(-14.08%)
Mar 26, 2020 7.048 9.015 6.888 8.787 52,048 +1.61(+22.47%)
Mar 25, 2020 7.250 7.476 6.438 7.175 26,932 -0.15(-2.01%)
Mar 24, 2020 6.053 7.322 6.000 7.322 19,368 +1.82(+33.08%)
Mar 23, 2020 5.750 6.080 5.500 5.503 17,636 -0.12(-2.18%)
Mar 20, 2020 6.268 6.268 5.625 5.625 36,800 -0.68(-10.79%)
Mar 19, 2020 5.638 6.305 5.638 6.305 19,860 +0.68(+12.04%)
Mar 18, 2020 6.422 6.422 5.553 5.628 17,984 -0.76(-11.97%)
Mar 17, 2020 6.058 6.393 5.888 6.393 31,932 +0.54(+9.13%)
Mar 16, 2020 6.753 7.082 5.857 5.857 22,852 -1.53(-20.71%)
Mar 13, 2020 7.793 7.900 7.388 7.388 23,200 -0.25(-3.34%)
Mar 12, 2020 8.062 8.062 7.355 7.643 40,344 -0.43(-5.36%)
Mar 11, 2020 8.160 8.338 8.025 8.075 20,768 -0.44(-5.14%)
Mar 10, 2020 8.477 8.512 8.025 8.512 11,108 +0.24(+2.87%)
Mar 09, 2020 8.525 8.625 7.985 8.275 28,972 -0.60(-6.79%)
Mar 06, 2020 9.325 9.325 8.645 8.877 4,000 -0.45(-4.80%)
Mar 05, 2020 9.875 9.875 9.325 9.325 25,296 -0.57(-5.71%)
Mar 04, 2020 9.617 10.13 9.572 9.890 14,752 +0.43(+4.55%)
Mar 03, 2020 10.04 10.04 9.275 9.460 41,928 -0.62(-6.13%)
Mar 02, 2020 9.995 10.30 9.963 10.08 21,852 +0.18(+1.77%)
Feb 28, 2020 9.284 10.66 9.284 9.902 36,800 -0.18(-1.79%)
Feb 27, 2020 10.24 10.24 9.887 10.08 34,404 -0.17(-1.61%)
Feb 26, 2020 10.50 10.93 10.25 10.25 24,636 -0.15(-1.47%)
Feb 25, 2020 11.81 12.11 10.40 10.40 26,220 -1.67(-13.87%)
Feb 24, 2020 12.49 12.59 12.00 12.07 22,160 -0.35(-2.84%)
Feb 21, 2020 12.94 12.94 12.43 12.43 30,400 -0.50(-3.85%)
Feb 20, 2020 12.93 12.93 12.93 2,268 +0.00(+0.00%)
Feb 19, 2020 13.35 13.50 12.92 12.93 13,480 +0.08(+0.58%)
Feb 18, 2020 13.00 13.00 12.85 12.85 5,832 +0.00(+0.00%)
Feb 14, 2020 12.91 12.91 12.85 12.85 4,800 -0.11(-0.81%)
Feb 13, 2020 12.81 13.00 12.81 12.96 3,772 +0.04(+0.31%)
Feb 12, 2020 12.99 12.99 12.91 12.91 5,236 -0.01(-0.06%)
Feb 11, 2020 12.97 12.97 12.92 12.92 2,720 -0.06(-0.43%)
Feb 10, 2020 13.04 13.04 12.93 12.98 4,200 +0.13(+1.00%)
Feb 07, 2020 12.94 13.09 12.85 12.85 12,800 -0.01(-0.06%)
Feb 06, 2020 12.95 13.22 12.86 12.86 14,036 -0.21(-1.59%)
Feb 05, 2020 13.12 13.54 12.83 13.06 23,460 +0.09(+0.67%)
Feb 04, 2020 13.56 13.56 12.61 12.98 82,340 -0.47(-3.51%)
Feb 03, 2020 13.57 13.68 13.44 13.45 22,868 +0.10(+0.73%)
Jan 31, 2020 13.57 13.59 13.31 13.35 22,000 -0.24(-1.77%)
Jan 30, 2020 13.39 13.59 13.28 13.59 12,428 +0.00(+0.02%)
Jan 29, 2020 13.56 13.76 13.56 13.59 6,120 -0.08(-0.59%)
Jan 28, 2020 13.68 14.11 13.26 13.67 16,852 +0.26(+1.96%)
Jan 27, 2020 13.69 14.03 13.41 13.41 13,508 -0.45(-3.26%)
Jan 24, 2020 13.85 13.87 13.85 13.86 6,800 -0.23(-1.61%)
Jan 23, 2020 14.14 14.20 14.09 14.09 4,940 -0.09(-0.62%)
Jan 22, 2020 14.20 14.21 14.18 14.18 5,208 +0.02(+0.12%)
Jan 21, 2020 14.30 14.30 14.04 14.16 16,496 -0.18(-1.26%)
Jan 17, 2020 14.59 14.59 14.34 14.34 6,800 -0.16(-1.10%)
Jan 16, 2020 14.28 14.65 14.28 14.50 23,656 +0.15(+1.03%)
Jan 15, 2020 14.44 14.59 14.09 14.35 25,628 +0.07(+0.53%)
Jan 14, 2020 14.38 14.52 14.07 14.28 24,964 -0.05(-0.35%)
Jan 13, 2020 14.00 14.37 14.00 14.32 27,944 +0.19(+1.33%)
Jan 10, 2020 14.03 14.23 14.03 14.14 17,600 +0.03(+0.19%)
Jan 09, 2020 13.93 14.20 13.93 14.11 15,832 +0.12(+0.86%)
Jan 08, 2020 13.95 13.99 13.62 13.99 26,516 +0.12(+0.88%)
Jan 07, 2020 14.01 14.06 13.82 13.87 12,092 -0.20(-1.39%)
Jan 06, 2020 14.21 14.35 13.92 14.06 39,100 -0.05(-0.35%)
Jan 03, 2020 14.29 14.32 14.04 14.11 28,000 -0.23(-1.64%)
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.