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

P A M Transport Sv (NQ: PTSI )

17.25 -0.02 (-0.09%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 7, 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 (%)
Jan 31, 2011 2.362 2.419 2.300 2.406 45,825 +0.07(+2.85%)
Jan 28, 2011 2.519 2.519 2.339 2.339 31,571 -0.18(-6.97%)
Jan 27, 2011 2.523 2.565 2.494 2.515 18,061 -0.03(-1.15%)
Jan 26, 2011 2.460 2.544 2.425 2.544 25,313 +0.13(+5.26%)
Jan 25, 2011 2.364 2.440 2.356 2.417 43,187 +0.05(+1.93%)
Jan 24, 2011 2.377 2.379 2.356 2.371 19,903 +0.01(+0.26%)
Jan 21, 2011 2.367 2.385 2.364 2.364 37,283 +0.00(+0.18%)
Jan 20, 2011 2.362 2.394 2.360 2.360 39,614 +0.00(+0.18%)
Jan 19, 2011 2.379 2.379 2.327 2.356 80,807 -0.02(-0.96%)
Jan 18, 2011 2.423 2.458 2.367 2.379 16,680 -0.02(-0.70%)
Jan 14, 2011 2.381 2.402 2.381 2.396 31,293 +0.02(+0.97%)
Jan 13, 2011 2.381 2.389 2.369 2.373 7,299 -0.03(-1.22%)
Jan 12, 2011 2.369 2.402 2.369 2.402 6,287 +0.02(+0.96%)
Jan 11, 2011 2.394 2.400 2.367 2.379 17,927 +0.00(+0.00%)
Jan 10, 2011 2.360 2.379 2.346 2.379 21,485 -0.01(-0.44%)
Jan 07, 2011 2.408 2.412 2.371 2.389 24,387 -0.04(-1.63%)
Jan 06, 2011 2.367 2.453 2.294 2.429 387,797 +0.01(+0.60%)
Jan 05, 2011 2.406 2.423 2.394 2.415 10,954 +0.04(+1.49%)
Jan 04, 2011 2.412 2.412 2.379 2.379 44,108 -0.03(-1.30%)
Jan 03, 2011 2.371 2.423 2.352 2.410 27,073 +0.07(+3.03%)
Dec 31, 2010 2.339 2.371 2.329 2.339 41,883 -0.01(-0.40%)
Dec 30, 2010 2.346 2.358 2.329 2.349 15,428 +0.01(+0.31%)
Dec 29, 2010 2.233 2.354 2.221 2.342 39,758 -0.01(-0.53%)
Dec 28, 2010 2.379 2.381 2.294 2.354 47,158 -0.05(-2.25%)
Dec 27, 2010 2.398 2.454 2.398 2.408 52,108 -0.05(-1.87%)
Dec 23, 2010 2.521 2.523 2.400 2.454 23,265 -0.06(-2.32%)
Dec 22, 2010 2.523 2.529 2.495 2.513 16,877 -0.01(-0.50%)
Dec 21, 2010 2.479 2.525 2.429 2.525 29,399 +0.10(+4.13%)
Dec 20, 2010 2.525 2.525 2.406 2.425 44,775 -0.10(-4.12%)
Dec 17, 2010 2.529 2.538 2.523 2.529 84,581 -0.01(-0.25%)
Dec 16, 2010 2.500 2.544 2.471 2.535 141,150 +0.04(+1.42%)
Dec 15, 2010 2.500 2.531 2.492 2.500 44,607 -0.02(-0.83%)
Dec 14, 2010 2.544 2.544 2.500 2.521 48,880 -0.01(-0.41%)
Dec 13, 2010 2.565 2.565 2.504 2.531 53,259 -0.03(-1.30%)
Dec 10, 2010 2.542 2.623 2.502 2.565 42,180 -0.02(-0.81%)
Dec 09, 2010 2.373 2.635 2.349 2.586 74,328 +0.25(+10.71%)
Dec 08, 2010 2.356 2.404 2.329 2.335 69,234 -0.03(-1.41%)
Dec 07, 2010 2.377 2.377 2.346 2.369 32,833 +0.02(+0.89%)
Dec 06, 2010 2.356 2.356 2.329 2.348 54,990 +0.00(+0.09%)
Dec 03, 2010 2.381 2.412 2.321 2.346 41,231 -0.06(-2.34%)
Dec 02, 2010 2.327 2.448 2.304 2.402 45,628 +0.08(+3.32%)
Dec 01, 2010 2.323 2.354 2.279 2.325 68,366 +0.07(+2.95%)
Nov 30, 2010 2.408 2.419 2.256 2.258 47,283 -0.18(-7.36%)
Nov 29, 2010 2.433 2.467 2.398 2.437 45,432 -0.01(-0.51%)
Nov 26, 2010 2.435 2.496 2.435 2.450 26,473 +0.01(+0.34%)
Nov 24, 2010 2.312 2.442 2.442 2.442 61,057 +0.15(+6.36%)
Nov 23, 2010 2.314 2.314 2.283 2.296 624,503 -0.03(-1.08%)
Nov 22, 2010 2.310 2.337 2.310 2.321 869,755 +0.03(+1.27%)
Nov 19, 2010 2.281 2.302 2.266 2.292 30,099 +0.01(+0.64%)
Nov 18, 2010 2.306 2.306 2.261 2.277 360,062 -0.01(-0.55%)
Nov 17, 2010 2.277 2.289 2.268 2.289 9,884 +0.01(+0.55%)
Nov 16, 2010 2.273 2.281 2.244 2.277 266,713 +0.00(+0.09%)
Nov 15, 2010 2.292 2.292 2.246 2.275 53,081 +0.01(+0.55%)
Nov 12, 2010 2.273 2.283 2.260 2.262 74,846 -0.01(-0.55%)
Nov 11, 2010 2.271 2.283 2.244 2.275 23,035 -0.02(-0.73%)
Nov 10, 2010 2.273 2.308 2.273 2.292 19,860 +0.02(+0.83%)
Nov 09, 2010 2.354 2.385 2.233 2.273 62,467 -0.07(-2.85%)
Nov 08, 2010 2.343 2.369 2.323 2.339 122,220 -0.01(-0.62%)
Nov 05, 2010 2.381 2.381 2.323 2.354 106,705 -0.02(-0.88%)
Nov 04, 2010 2.296 2.379 2.296 2.375 47,192 +0.09(+3.73%)
Nov 03, 2010 2.283 2.319 2.254 2.289 76,845 +0.01(+0.27%)
Nov 02, 2010 2.308 2.308 2.262 2.283 37,720 +0.01(+0.46%)
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.