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

P A M Transport Sv (NQ: PTSI )

14.54 +0.42 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2002 4.502 4.502 4.324 4.368 22,541 -0.01(-0.24%)
Oct 30, 2002 4.304 4.379 4.290 4.379 65,704 +0.04(+0.91%)
Oct 29, 2002 4.379 4.431 4.274 4.339 79,613 -0.07(-1.56%)
Oct 28, 2002 4.450 4.473 4.333 4.408 31,173 -0.04(-0.94%)
Oct 25, 2002 4.379 4.489 4.337 4.450 60,908 +0.11(+2.65%)
Oct 24, 2002 4.306 4.431 4.210 4.335 55,153 +0.04(+1.02%)
Oct 23, 2002 3.993 4.291 3.993 4.291 32,612 +0.26(+6.36%)
Oct 22, 2002 4.055 4.137 4.003 4.035 35,010 -0.05(-1.28%)
Oct 21, 2002 4.327 4.377 4.003 4.087 124,695 -0.21(-4.90%)
Oct 18, 2002 4.262 4.360 4.247 4.297 53,964 +0.12(+2.90%)
Oct 17, 2002 4.284 4.284 4.162 4.176 72,419 +0.11(+2.61%)
Oct 16, 2002 4.308 4.506 4.070 4.070 475,281 -0.32(-7.31%)
Oct 15, 2002 4.181 4.483 4.181 4.391 388,627 +0.20(+4.83%)
Oct 14, 2002 4.210 4.270 4.139 4.189 4,939,856 -0.04(-0.84%)
Oct 11, 2002 4.045 4.224 4.022 4.224 72,898 +0.19(+4.81%)
Oct 10, 2002 3.924 4.072 3.924 4.030 3,357,184 +0.10(+2.44%)
Oct 09, 2002 3.857 4.043 3.857 3.935 99,756 +0.01(+0.27%)
Oct 08, 2002 3.920 3.947 3.826 3.924 32,612 +0.12(+3.07%)
Oct 07, 2002 4.035 4.035 3.807 3.807 59,326 -0.21(-5.20%)
Oct 04, 2002 4.097 4.183 3.968 4.016 118,940 -0.03(-0.71%)
Oct 03, 2002 4.108 4.191 3.962 4.045 90,164 -0.09(-2.12%)
Oct 02, 2002 4.108 4.156 4.053 4.133 54,194 +0.02(+0.57%)
Oct 01, 2002 3.914 4.131 3.914 4.109 182,247 +0.13(+3.29%)
Sep 30, 2002 4.139 4.139 3.922 3.978 120,858 -0.16(-3.78%)
Sep 27, 2002 4.170 4.181 4.112 4.135 65,225 -0.07(-1.59%)
Sep 26, 2002 4.141 4.201 4.133 4.201 71,460 +0.04(+1.05%)
Sep 25, 2002 4.131 4.178 4.120 4.158 75,200 -0.00(-0.05%)
Sep 24, 2002 4.066 4.222 4.066 4.160 128,819 +0.06(+1.41%)
Sep 23, 2002 4.233 4.233 4.087 4.102 72,898 -0.07(-1.74%)
Sep 20, 2002 4.314 4.316 4.128 4.174 105,511 +0.00(+0.00%)
Sep 19, 2002 4.295 4.305 4.172 4.174 129,970 -0.13(-3.05%)
Sep 18, 2002 4.327 4.370 4.239 4.306 73,858 +0.04(+0.98%)
Sep 17, 2002 4.379 4.414 4.264 4.264 79,133 -0.04(-1.02%)
Sep 16, 2002 4.379 4.400 4.308 4.308 154,430 -0.06(-1.38%)
Sep 13, 2002 4.360 4.387 4.360 4.368 161,624 +0.00(+0.00%)
Sep 12, 2002 4.391 4.473 4.364 4.368 56,112 -0.03(-0.66%)
Sep 11, 2002 4.356 4.431 4.356 4.397 292,554 +0.04(+0.91%)
Sep 10, 2002 4.379 4.379 4.327 4.358 33,571 -0.02(-0.43%)
Sep 09, 2002 4.295 4.397 4.295 4.377 25,898 +0.01(+0.14%)
Sep 06, 2002 4.431 4.431 4.337 4.370 78,654 -0.06(-1.36%)
Sep 05, 2002 4.562 4.562 4.335 4.431 72,898 +0.01(+0.24%)
Sep 04, 2002 4.587 4.731 4.420 4.420 411,015 -0.17(-3.64%)
Sep 03, 2002 4.510 4.587 4.368 4.587 160,185 +0.15(+3.33%)
Aug 30, 2002 4.312 4.504 4.312 4.439 212,941 +0.08(+1.72%)
Aug 29, 2002 4.629 4.629 4.170 4.364 377,582 -0.28(-5.98%)
Aug 28, 2002 4.900 5.046 4.639 4.642 227,583 -0.10(-2.19%)
Aug 27, 2002 4.848 4.890 4.691 4.746 85,397 -0.09(-1.81%)
Aug 26, 2002 4.639 4.850 4.639 4.833 17,385 -0.02(-0.34%)
Aug 23, 2002 4.719 4.900 4.719 4.850 63,546 -0.01(-0.13%)
Aug 22, 2002 4.900 4.900 4.712 4.856 84,169 -0.04(-0.89%)
Aug 21, 2002 4.931 4.942 4.894 4.900 1,630,632 +0.09(+1.95%)
Aug 20, 2002 4.877 4.900 4.806 4.806 37,188 +0.03(+0.57%)
Aug 16, 2002 4.723 4.779 4.700 4.779 16,306 +0.01(+0.22%)
Aug 15, 2002 4.794 4.796 4.664 4.769 63,786 -0.03(-0.57%)
Aug 14, 2002 4.796 4.796 4.681 4.796 82,490 +0.00(+0.00%)
Aug 13, 2002 4.770 4.817 4.750 4.796 80,092 +0.04(+0.74%)
Aug 12, 2002 4.746 4.796 4.746 4.760 59,949 -0.04(-0.74%)
Aug 07, 2002 4.495 4.796 4.495 4.796 245,074 +0.19(+4.07%)
Aug 06, 2002 4.600 4.679 4.493 4.608 317,973 -0.04(-0.76%)
Aug 05, 2002 4.712 4.712 4.618 4.643 16,306 -0.05(-1.02%)
Aug 02, 2002 4.899 4.899 4.587 4.691 176,923 -0.21(-4.38%)
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.