P A M Transport Sv (NQ: PTSI )

48.86 USD +0.55 (+1.14%)
Official Closing Price Updated: 4:02 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 46.56 49.23 46.56 48.86 1,200 +0.55(+1.14%)
Oct 22, 2020 46.37 49.13 44.00 48.31 5,806 +2.11(+4.57%)
Oct 21, 2020 44.98 49.40 44.94 46.20 3,690 +1.50(+3.36%)
Oct 20, 2020 42.11 44.70 42.11 44.70 1,979 +2.48(+5.87%)
Oct 19, 2020 44.00 44.00 42.22 42.22 6,605 -0.93(-2.16%)
Oct 16, 2020 43.52 44.00 43.15 43.15 3,100 -1.35(-3.03%)
Oct 15, 2020 43.50 44.50 40.66 44.50 2,814 +0.51(+1.16%)
Oct 14, 2020 43.01 44.30 43.01 43.99 2,116 +1.40(+3.29%)
Oct 13, 2020 43.60 44.99 42.59 42.59 2,510 +0.29(+0.69%)
Oct 12, 2020 41.93 43.70 41.93 42.30 2,411 +0.30(+0.71%)
Oct 09, 2020 42.00 43.60 42.00 42.00 1,700 +0.40(+0.96%)
Oct 08, 2020 43.00 45.00 39.95 41.60 5,436 -1.65(-3.82%)
Oct 07, 2020 38.70 43.25 38.70 43.25 4,349 +5.58(+14.81%)
Oct 06, 2020 37.85 38.50 35.42 37.67 6,925 +0.12(+0.32%)
Oct 05, 2020 38.54 38.65 37.47 37.55 2,861 -1.20(-3.10%)
Oct 02, 2020 37.05 38.90 37.05 38.75 4,300 +1.63(+4.39%)
Oct 01, 2020 37.95 38.17 37.12 37.12 5,100 -0.48(-1.28%)
Sep 30, 2020 37.21 37.92 37.21 37.60 1,993 -0.90(-2.34%)
Sep 29, 2020 38.45 39.88 37.47 38.50 5,851 +0.40(+1.05%)
Sep 28, 2020 37.93 39.02 37.93 38.10 5,991 -1.90(-4.75%)
Sep 25, 2020 38.00 40.00 38.00 40.00 3,400 +1.58(+4.11%)
Sep 24, 2020 37.35 39.15 37.20 38.42 9,740 +0.73(+1.94%)
Sep 23, 2020 40.28 40.40 37.00 37.69 11,996 -2.02(-5.09%)
Sep 22, 2020 40.60 41.73 39.71 39.71 5,682 -0.50(-1.24%)
Sep 21, 2020 40.80 41.50 39.81 40.21 4,827 -2.33(-5.48%)
Sep 18, 2020 39.50 42.54 39.50 42.54 12,100 +3.53(+9.05%)
Sep 17, 2020 38.44 39.55 37.65 39.01 7,636 +0.49(+1.27%)
Sep 16, 2020 38.01 39.13 38.01 38.52 3,288 +0.23(+0.60%)
Sep 15, 2020 38.31 39.11 38.00 38.29 4,071 -0.16(-0.42%)
Sep 14, 2020 37.00 38.45 36.93 38.45 2,988 +1.75(+4.77%)
Sep 11, 2020 36.90 37.24 36.25 36.70 7,900 -0.20(-0.54%)
Sep 10, 2020 35.44 37.85 35.00 36.90 16,545 +1.90(+5.43%)
Sep 09, 2020 36.77 37.58 35.00 35.00 28,354 -1.11(-3.07%)
Sep 08, 2020 36.48 37.50 36.10 36.11 5,062 -1.09(-2.93%)
Sep 04, 2020 38.19 38.75 35.90 37.20 6,600 -0.29(-0.77%)
Sep 03, 2020 39.56 39.56 37.33 37.49 16,510 -2.07(-5.23%)
Sep 02, 2020 37.10 39.60 37.07 39.56 10,260 +2.26(+6.06%)
Sep 01, 2020 36.20 37.88 35.80 37.30 9,135 +0.80(+2.19%)
Aug 31, 2020 37.10 38.01 36.40 36.50 13,770 -0.89(-2.38%)
Aug 28, 2020 35.70 37.51 35.41 37.39 15,300 +1.59(+4.44%)
Aug 27, 2020 35.43 35.80 33.43 35.80 7,434 +2.59(+7.80%)
Aug 26, 2020 34.00 34.40 33.10 33.21 12,130 -0.96(-2.81%)
Aug 25, 2020 34.01 34.77 34.01 34.17 4,480 -0.48(-1.39%)
Aug 24, 2020 34.99 35.20 34.32 34.65 6,797 +0.35(+1.02%)
Aug 21, 2020 36.19 37.40 34.01 34.30 19,600 -2.00(-5.51%)
Aug 20, 2020 35.44 37.35 35.17 36.30 14,302 +0.72(+2.02%)
Aug 19, 2020 35.39 36.10 34.41 35.58 9,125 +0.21(+0.59%)
Aug 18, 2020 34.00 36.78 34.00 35.37 27,831 +1.99(+5.96%)
Aug 17, 2020 33.38 33.69 32.55 33.38 3,781 -0.08(-0.24%)
Aug 14, 2020 33.70 33.70 33.46 33.46 500 -0.24(-0.71%)
Aug 13, 2020 33.01 34.33 33.01 33.70 811 -0.70(-2.03%)
Aug 12, 2020 33.90 34.40 33.50 34.40 3,136 +1.40(+4.24%)
Aug 11, 2020 33.25 33.99 32.41 33.00 6,667 +0.49(+1.51%)
Aug 10, 2020 31.23 33.73 31.12 32.51 14,932 +0.54(+1.69%)
Aug 07, 2020 31.30 31.97 30.95 31.97 3,700 +0.92(+2.96%)
Aug 06, 2020 30.00 32.00 30.00 31.05 5,297 +0.95(+3.16%)
Aug 05, 2020 30.91 31.55 29.54 30.10 11,738 -0.15(-0.50%)
Aug 04, 2020 28.90 30.70 28.79 30.25 8,884 +1.26(+4.35%)
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.