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

P A M Transport Sv (NQ: PTSI )

17.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2020 7.995 7.995 7.688 7.688 17,580 -0.13(-1.73%)
Jun 29, 2020 7.900 8.115 7.765 7.822 28,828 -0.17(-2.19%)
Jun 26, 2020 8.043 8.293 7.505 7.997 109,600 -0.22(-2.62%)
Jun 25, 2020 7.697 8.285 7.639 8.213 46,012 +0.45(+5.80%)
Jun 24, 2020 7.552 8.011 7.552 7.763 38,500 -0.21(-2.66%)
Jun 23, 2020 7.803 7.975 7.723 7.975 24,340 +0.30(+3.98%)
Jun 22, 2020 7.537 7.670 7.531 7.670 7,592 +0.15(+1.96%)
Jun 19, 2020 7.900 7.900 7.500 7.522 49,200 -0.30(-3.87%)
Jun 18, 2020 7.503 7.825 7.503 7.825 42,184 +0.29(+3.92%)
Jun 17, 2020 7.753 7.753 7.520 7.530 18,716 -0.44(-5.52%)
Jun 16, 2020 8.375 9.000 7.825 7.970 24,560 +0.08(+0.98%)
Jun 15, 2020 7.343 7.893 7.027 7.893 15,816 +0.36(+4.81%)
Jun 12, 2020 7.902 7.902 7.530 7.530 6,000 -0.09(-1.25%)
Jun 11, 2020 7.513 8.025 7.503 7.625 31,072 -0.40(-4.98%)
Jun 10, 2020 8.225 8.375 7.859 8.025 40,228 -0.14(-1.71%)
Jun 09, 2020 8.498 8.500 8.151 8.165 10,188 -0.35(-4.08%)
Jun 08, 2020 8.700 8.750 8.512 8.512 23,448 +0.10(+1.19%)
Jun 05, 2020 9.075 9.075 8.377 8.412 20,400 -0.01(-0.09%)
Jun 04, 2020 8.495 9.137 8.325 8.420 47,940 +0.01(+0.15%)
Jun 03, 2020 8.503 8.713 8.286 8.408 24,260 +0.12(+1.45%)
Jun 02, 2020 8.498 8.637 8.207 8.287 29,828 -0.28(-3.21%)
Jun 01, 2020 8.652 9.036 8.562 8.562 21,044 -0.16(-1.86%)
May 29, 2020 8.360 8.725 8.213 8.725 17,200 +0.23(+2.68%)
May 28, 2020 8.988 9.480 8.498 8.498 22,372 -0.50(-5.61%)
May 27, 2020 8.335 9.148 8.248 9.002 34,252 +0.99(+12.36%)
May 26, 2020 7.940 8.752 7.675 8.012 18,820 +0.41(+5.43%)
May 22, 2020 7.820 8.125 6.825 7.600 66,800 +0.08(+1.03%)
May 21, 2020 8.062 8.125 7.522 7.522 23,648 -0.35(-4.42%)
May 20, 2020 7.750 7.875 7.530 7.870 12,424 +0.34(+4.58%)
May 19, 2020 8.700 8.700 7.503 7.525 16,220 -1.17(-13.48%)
May 18, 2020 8.213 8.697 8.213 8.697 15,972 +1.02(+13.32%)
May 15, 2020 6.603 7.800 6.603 7.675 42,000 +1.05(+15.89%)
May 14, 2020 6.925 7.050 6.420 6.622 14,900 -0.43(-6.10%)
May 13, 2020 7.650 7.650 6.875 7.053 27,380 -0.51(-6.74%)
May 12, 2020 8.776 8.956 7.562 7.562 23,324 -1.31(-14.81%)
May 11, 2020 9.295 9.373 8.877 8.877 30,716 -0.73(-7.62%)
May 08, 2020 9.006 9.610 8.914 9.610 35,600 +0.73(+8.28%)
May 07, 2020 8.900 8.967 8.758 8.875 18,936 -0.12(-1.36%)
May 06, 2020 9.275 9.275 8.596 8.998 30,656 -0.16(-1.72%)
May 05, 2020 9.100 9.188 8.648 9.155 31,132 -0.07(-0.76%)
May 04, 2020 8.887 9.225 8.752 9.225 8,072 +0.00(+0.00%)
May 01, 2020 9.197 9.297 8.750 9.225 19,200 -0.32(-3.35%)
Apr 30, 2020 10.29 10.29 8.500 9.545 16,416 -0.80(-7.78%)
Apr 29, 2020 9.588 10.68 9.588 10.35 50,924 +1.33(+14.75%)
Apr 28, 2020 8.250 9.020 7.836 9.020 20,500 +0.60(+7.16%)
Apr 27, 2020 7.388 8.437 7.312 8.418 38,392 +1.01(+13.56%)
Apr 24, 2020 7.797 7.797 7.195 7.412 23,200 -0.10(-1.33%)
Apr 23, 2020 7.870 7.870 7.475 7.513 14,632 -0.36(-4.54%)
Apr 22, 2020 8.125 8.125 7.650 7.870 29,584 +0.24(+3.11%)
Apr 21, 2020 8.438 8.745 7.625 7.633 27,996 -0.89(-10.47%)
Apr 20, 2020 8.970 9.011 8.525 8.525 7,372 -0.45(-5.01%)
Apr 17, 2020 8.453 9.200 8.300 8.975 11,200 +0.72(+8.79%)
Apr 16, 2020 8.750 8.966 8.250 8.250 23,968 -0.15(-1.84%)
Apr 15, 2020 8.665 9.805 8.405 8.405 26,172 -1.12(-11.80%)
Apr 14, 2020 9.750 9.988 9.527 9.530 19,136 -0.47(-4.68%)
Apr 13, 2020 10.39 10.39 9.502 9.998 32,472 -0.63(-5.97%)
Apr 09, 2020 10.75 11.50 10.25 10.63 60,800 +0.26(+2.48%)
Apr 08, 2020 10.73 10.73 9.457 10.38 55,012 -0.12(-1.19%)
Apr 07, 2020 8.965 11.57 8.965 10.50 79,892 +1.71(+19.49%)
Apr 06, 2020 7.537 8.787 7.500 8.787 55,216 +1.54(+21.21%)
Apr 03, 2020 7.595 7.713 7.186 7.250 36,000 -0.37(-4.89%)
Apr 02, 2020 6.885 7.765 6.885 7.622 28,444 +0.87(+12.88%)
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.