P A M Transport Sv (NQ: PTSI )

16.21 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.275 9.502 9.100 9.125 55,080 -0.22(-2.38%)
Aug 28, 2020 8.925 9.377 8.852 9.348 61,200 +0.40(+4.44%)
Aug 27, 2020 8.857 8.950 8.358 8.950 29,736 +0.65(+7.80%)
Aug 26, 2020 8.500 8.600 8.275 8.303 48,520 -0.24(-2.81%)
Aug 25, 2020 8.503 8.691 8.503 8.543 17,920 -0.12(-1.39%)
Aug 24, 2020 8.748 8.800 8.580 8.662 27,188 +0.09(+1.02%)
Aug 21, 2020 9.047 9.350 8.502 8.575 78,400 -0.50(-5.51%)
Aug 20, 2020 8.860 9.338 8.793 9.075 57,208 +0.18(+2.02%)
Aug 19, 2020 8.848 9.024 8.602 8.895 36,500 +0.05(+0.59%)
Aug 18, 2020 8.500 9.196 8.500 8.842 111,324 +0.50(+5.96%)
Aug 17, 2020 8.345 8.422 8.137 8.345 15,124 -0.02(-0.24%)
Aug 14, 2020 8.425 8.425 8.365 8.365 2,000 -0.06(-0.71%)
Aug 13, 2020 8.252 8.583 8.252 8.425 3,244 -0.17(-2.03%)
Aug 12, 2020 8.475 8.600 8.375 8.600 12,544 +0.35(+4.24%)
Aug 11, 2020 8.312 8.498 8.102 8.250 26,668 +0.12(+1.51%)
Aug 10, 2020 7.808 8.431 7.780 8.127 59,728 +0.13(+1.69%)
Aug 07, 2020 7.825 7.992 7.737 7.992 14,800 +0.23(+2.96%)
Aug 06, 2020 7.500 8.000 7.500 7.763 21,188 +0.24(+3.16%)
Aug 05, 2020 7.728 7.888 7.385 7.525 46,952 -0.04(-0.50%)
Aug 04, 2020 7.225 7.675 7.197 7.562 35,536 +0.32(+4.35%)
Aug 03, 2020 7.000 7.285 7.000 7.247 48,420 +0.23(+3.31%)
Jul 31, 2020 7.120 7.120 7.013 7.015 8,400 -0.11(-1.58%)
Jul 30, 2020 7.000 7.128 6.940 7.128 18,432 +0.07(+0.92%)
Jul 29, 2020 7.300 7.730 7.027 7.062 274,340 -0.17(-2.42%)
Jul 28, 2020 7.425 7.425 7.213 7.237 9,240 -0.07(-0.96%)
Jul 27, 2020 7.567 7.567 7.141 7.308 66,748 -0.23(-3.08%)
Jul 24, 2020 7.853 7.853 7.513 7.540 18,000 -0.55(-6.80%)
Jul 23, 2020 8.255 8.390 8.062 8.090 26,968 -0.19(-2.24%)
Jul 22, 2020 8.387 8.575 8.207 8.275 31,272 -0.04(-0.51%)
Jul 21, 2020 8.245 8.395 8.130 8.318 46,136 +0.16(+1.99%)
Jul 20, 2020 8.286 8.286 7.949 8.155 24,208 -0.03(-0.40%)
Jul 17, 2020 8.060 8.432 8.060 8.188 47,600 +0.06(+0.74%)
Jul 16, 2020 8.005 8.266 8.005 8.127 24,380 -0.12(-1.51%)
Jul 15, 2020 8.425 8.625 8.098 8.252 39,936 -0.10(-1.17%)
Jul 14, 2020 8.107 8.365 8.000 8.350 23,424 +0.18(+2.17%)
Jul 13, 2020 8.477 9.088 7.865 8.172 101,288 -0.13(-1.55%)
Jul 10, 2020 8.100 8.350 7.980 8.301 44,800 +0.32(+4.06%)
Jul 09, 2020 7.992 8.342 7.945 7.978 90,108 +0.32(+4.21%)
Jul 08, 2020 7.742 7.777 7.652 7.655 12,200 -0.06(-0.75%)
Jul 07, 2020 7.870 7.870 7.700 7.713 10,400 -0.01(-0.16%)
Jul 06, 2020 7.685 7.728 7.685 7.725 6,320 +0.10(+1.28%)
Jul 02, 2020 7.742 7.850 7.628 7.628 14,800 +0.05(+0.66%)
Jul 01, 2020 7.662 7.725 7.577 7.577 15,804 -0.11(-1.43%)
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%)
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.