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

P A M Transport Sv (NQ: PTSI )

17.24 +0.07 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Aug 01, 2002 4.954 4.954 4.796 4.906 110,892 -0.05(-0.93%)
Jul 31, 2002 4.900 5.008 4.896 4.952 189,441 +0.15(+3.04%)
Jul 30, 2002 4.837 4.989 4.806 4.806 263,299 +0.00(+0.00%)
Jul 29, 2002 4.929 5.008 4.764 4.806 88,245 +0.04(+0.88%)
Jul 26, 2002 4.517 5.008 4.517 4.764 348,974 +0.27(+5.93%)
Jul 25, 2002 4.191 4.498 4.191 4.498 164,425 +0.31(+7.31%)
Jul 24, 2002 4.168 4.214 4.066 4.191 601,415 +0.03(+0.75%)
Jul 23, 2002 4.193 4.201 4.110 4.160 71,412,104 -0.01(-0.25%)
Jul 22, 2002 4.429 4.512 4.170 4.170 818,951 -0.41(-8.97%)
Jul 19, 2002 4.629 4.639 4.429 4.581 180,808 -0.08(-1.70%)
Jul 17, 2002 4.881 4.904 4.658 4.660 321,330 -0.41(-8.18%)
Jul 12, 2002 5.083 5.317 5.050 5.075 172,655 -0.03(-0.65%)
Jul 11, 2002 5.286 5.298 5.071 5.108 164,981 -0.10(-2.00%)
Jul 10, 2002 5.271 5.363 5.188 5.213 120,858 -0.08(-1.57%)
Jul 09, 2002 5.380 5.380 5.296 5.296 221,574 -0.12(-2.19%)
Jul 08, 2002 5.150 5.415 5.150 5.415 149,154 +0.26(+5.14%)
Jul 05, 2002 5.415 5.438 5.136 5.150 83,450 -0.21(-3.89%)
Jul 04, 2002 5.285 5.373 5.232 5.359 294,473 +0.00(+0.00%)
Jul 03, 2002 5.285 5.373 5.232 5.359 294,473 +0.02(+0.39%)
Jul 02, 2002 5.254 5.413 5.150 5.338 318,932 +0.13(+2.56%)
Jul 01, 2002 5.150 5.352 5.148 5.204 603,813 +0.20(+3.91%)
Jun 28, 2002 5.588 5.601 4.656 5.008 1,658,449 -0.59(-10.54%)
Jun 27, 2002 5.421 5.619 5.421 5.598 401,423 +0.20(+3.79%)
Jun 26, 2002 5.373 5.400 5.234 5.394 230,686 +0.09(+1.69%)
Jun 25, 2002 5.462 5.462 5.221 5.304 198,073 -0.02(-0.35%)
Jun 21, 2002 5.442 5.494 5.296 5.323 178,889 -0.12(-2.18%)
Jun 20, 2002 5.578 5.578 5.296 5.442 187,043 -0.07(-1.25%)
Jun 19, 2002 5.352 5.734 5.352 5.511 935,215 +0.15(+2.84%)
Jun 18, 2002 5.348 5.536 5.348 5.359 285,360 +0.00(+0.00%)
Jun 17, 2002 5.348 5.436 5.215 5.359 217,737 +0.07(+1.38%)
Jun 14, 2002 5.484 5.484 5.213 5.286 410,056 -0.06(-1.21%)
Jun 12, 2002 5.263 5.421 5.263 5.350 133,807 +0.10(+1.83%)
Jun 11, 2002 5.246 5.296 5.215 5.254 44,602 +0.01(+0.24%)
Jun 10, 2002 5.213 5.296 5.213 5.242 148,675 -0.00(-0.04%)
Jun 07, 2002 5.206 5.286 5.192 5.244 443,148 +0.07(+1.41%)
Jun 06, 2002 5.004 5.273 5.004 5.171 197,114 +0.06(+1.27%)
Jun 05, 2002 5.002 5.106 4.942 5.106 41,725 -0.05(-0.97%)
May 31, 2002 5.065 5.211 5.021 5.156 139,562 -0.21(-3.92%)
May 28, 2002 5.181 5.367 5.181 5.367 331,402 +0.16(+3.17%)
May 27, 2002 5.265 5.265 5.163 5.202 172,655 +0.00(+0.00%)
May 24, 2002 5.265 5.265 5.163 5.202 172,655 -0.01(-0.20%)
May 23, 2002 5.442 5.442 5.152 5.213 222,533 -0.15(-2.72%)
May 22, 2002 5.317 5.473 5.317 5.359 820,112 -0.07(-1.34%)
May 21, 2002 5.525 5.525 5.254 5.432 344,351 -0.07(-1.33%)
May 20, 2002 5.442 5.578 5.359 5.505 353,943 +0.06(+1.15%)
May 17, 2002 5.317 5.442 5.292 5.442 319,412 +0.12(+2.31%)
May 16, 2002 5.400 5.442 5.319 5.319 134,287 -0.06(-1.20%)
May 15, 2002 5.290 5.421 5.290 5.384 89,684 +0.09(+1.71%)
May 14, 2002 5.317 5.421 5.225 5.293 95,919 -0.07(-1.23%)
May 13, 2002 5.246 5.461 5.140 5.359 54,674 +0.10(+1.99%)
May 10, 2002 5.294 5.365 5.254 5.254 202,390 -0.04(-0.79%)
May 09, 2002 5.338 5.419 5.296 5.296 68,582 -0.05(-0.99%)
May 08, 2002 5.427 5.432 5.348 5.349 192,318 -0.03(-0.65%)
May 07, 2002 5.359 5.421 5.348 5.384 421,086 +0.00(+0.08%)
May 06, 2002 5.296 5.484 5.296 5.380 319,412 +0.12(+2.34%)
May 03, 2002 5.214 5.296 5.214 5.257 70,980 +0.00(+0.04%)
May 02, 2002 5.306 5.306 5.161 5.254 47,480 -0.03(-0.59%)
May 01, 2002 5.108 5.369 5.004 5.286 127,573 +0.06(+1.10%)
Apr 30, 2002 4.812 5.307 4.812 5.228 561,129 +0.24(+4.91%)
Apr 29, 2002 4.817 5.048 4.798 4.983 71,939 +0.09(+1.92%)
Apr 26, 2002 4.744 4.890 4.744 4.890 200,951 +0.12(+2.49%)
Apr 25, 2002 4.656 4.846 4.587 4.771 197,114 +0.11(+2.28%)
Apr 24, 2002 4.827 4.869 4.654 4.664 288,717 -0.05(-1.02%)
Apr 23, 2002 4.994 5.025 4.712 4.712 223,012 -0.33(-6.57%)
Apr 22, 2002 5.254 5.254 4.817 5.044 304,064 -0.18(-3.43%)
Apr 19, 2002 5.192 5.265 5.121 5.223 138,603 +0.04(+0.68%)
Apr 18, 2002 5.406 5.442 5.071 5.188 214,380 -0.13(-2.51%)
Apr 17, 2002 5.213 5.630 5.202 5.321 948,164 +0.10(+1.88%)
Apr 16, 2002 5.181 5.344 5.158 5.223 874,786 +0.06(+1.17%)
Apr 15, 2002 5.171 5.234 5.126 5.163 244,115 -0.01(-0.16%)
Apr 12, 2002 5.063 5.171 5.063 5.171 106,950 +0.07(+1.31%)
Apr 11, 2002 5.211 5.211 5.015 5.104 489,669 -0.06(-1.09%)
Apr 10, 2002 4.977 5.192 4.935 5.161 368,331 +0.18(+3.69%)
Apr 09, 2002 5.000 5.004 4.933 4.977 330,922 -0.02(-0.46%)
Apr 08, 2002 5.000 5.004 4.869 5.000 271,452 +0.00(+0.00%)
Apr 05, 2002 5.000 5.000 4.962 5.000 75,296 +0.02(+0.42%)
Apr 04, 2002 4.948 5.000 4.948 4.979 494,944 -0.02(-0.41%)
Apr 03, 2002 5.015 5.117 4.942 4.999 189,920 -0.07(-1.45%)
Apr 02, 2002 5.161 5.202 5.050 5.073 410,535 -0.04(-0.69%)
Apr 01, 2002 5.275 5.275 5.096 5.108 400,464 -0.17(-3.16%)
Mar 29, 2002 5.192 5.277 5.140 5.275 447,464 +0.00(+0.00%)
Mar 28, 2002 5.192 5.277 5.140 5.275 447,464 +0.09(+1.81%)
Mar 27, 2002 5.044 5.181 5.004 5.181 261,380 +0.18(+3.54%)
Mar 26, 2002 4.858 5.069 4.858 5.004 251,788 +0.03(+0.63%)
Mar 25, 2002 4.908 4.973 4.837 4.973 509,332 +0.08(+1.71%)
Mar 22, 2002 4.821 4.894 4.796 4.890 796,132 +0.09(+1.91%)
Mar 21, 2002 4.835 4.858 4.775 4.798 1,201,871 -0.01(-0.17%)
Mar 20, 2002 4.806 4.858 4.764 4.806 1,107,391 +0.01(+0.22%)
Mar 19, 2002 4.760 4.846 4.714 4.796 12,091,138 -0.11(-2.29%)
Mar 18, 2002 4.562 4.908 4.561 4.908 213,900 +0.13(+2.79%)
Mar 15, 2002 4.796 4.796 4.535 4.775 139,083 -0.13(-2.55%)
Mar 14, 2002 4.962 5.058 4.726 4.900 166,900 -0.16(-3.09%)
Mar 13, 2002 5.173 5.173 4.994 5.056 166,420 -0.29(-5.43%)
Mar 12, 2002 5.244 5.398 4.983 5.347 137,164 +0.29(+5.75%)
Mar 11, 2002 5.109 5.161 4.787 5.056 82,490 -0.05(-1.02%)
Mar 08, 2002 4.900 5.108 4.858 5.108 178,410 +0.34(+7.20%)
Mar 07, 2002 4.575 4.900 4.400 4.765 213,900 +0.22(+4.88%)
Mar 06, 2002 4.483 4.545 4.358 4.543 54,674 +0.17(+3.96%)
Mar 05, 2002 4.347 4.483 4.347 4.370 58,990 +0.04(+0.82%)
Mar 04, 2002 4.764 4.848 4.327 4.335 241,717 -0.20(-4.41%)
Mar 01, 2002 4.273 4.535 4.185 4.535 53,714 +0.36(+8.75%)
Feb 28, 2002 4.222 4.222 4.170 4.170 76,256 -0.05(-1.23%)
Feb 27, 2002 4.035 4.283 4.033 4.222 116,062 +0.19(+4.65%)
Feb 26, 2002 3.826 4.066 3.826 4.035 139,083 +0.23(+6.09%)
Feb 25, 2002 3.805 3.826 3.754 3.803 48,918 +0.11(+3.05%)
Feb 22, 2002 3.826 3.826 3.557 3.691 102,633 -0.14(-3.75%)
Feb 21, 2002 3.753 3.834 3.555 3.834 152,991 +0.19(+5.09%)
Feb 20, 2002 3.649 3.701 3.649 3.649 27,337 +0.00(+0.00%)
Feb 19, 2002 3.651 3.795 3.638 3.649 40,286 -0.06(-1.69%)
Feb 18, 2002 3.545 3.753 3.545 3.711 42,684 +0.00(+0.00%)
Feb 15, 2002 3.545 3.753 3.545 3.711 42,684 +0.16(+4.46%)
Feb 14, 2002 3.741 3.741 3.180 3.553 148,195 -0.06(-1.79%)
Feb 13, 2002 3.768 3.768 3.488 3.618 25,898 -0.09(-2.54%)
Feb 12, 2002 3.709 3.805 3.709 3.712 59,470 +0.01(+0.29%)
Feb 11, 2002 3.703 3.751 3.649 3.701 31,173 -0.15(-3.79%)
Feb 08, 2002 3.597 3.857 3.555 3.847 57,072 +0.33(+9.50%)
Feb 07, 2002 3.684 3.771 3.422 3.513 96,399 -0.09(-2.43%)
Feb 06, 2002 3.795 3.795 3.601 3.601 30,694 -0.20(-5.32%)
Feb 05, 2002 3.807 3.857 3.803 3.803 60,429 -0.00(-0.05%)
Feb 04, 2002 3.855 3.855 3.703 3.805 24,939 -0.04(-1.03%)
Feb 01, 2002 3.841 3.847 3.724 3.845 59,949 -0.01(-0.32%)
Jan 31, 2002 3.649 3.941 3.649 3.857 279,125 +0.20(+5.53%)
Jan 30, 2002 3.703 3.743 3.645 3.655 65,704 -0.01(-0.17%)
Jan 29, 2002 3.623 3.732 3.607 3.661 191,359 -0.01(-0.23%)
Jan 28, 2002 3.671 3.749 3.597 3.670 199,992 +0.03(+0.86%)
Jan 25, 2002 3.586 3.784 3.586 3.638 22,541 +0.02(+0.58%)
Jan 24, 2002 3.684 3.753 3.578 3.618 36,929 +0.05(+1.34%)
Jan 23, 2002 3.545 3.632 3.482 3.570 160,665 +0.13(+3.76%)
Jan 22, 2002 3.384 3.490 3.336 3.440 26,857 +0.11(+3.19%)
Jan 21, 2002 3.036 3.334 3.036 3.334 376,484 +0.00(+0.00%)
Jan 18, 2002 3.036 3.334 3.036 3.334 376,484 +0.27(+8.78%)
Jan 17, 2002 3.126 3.126 3.065 3.065 13,428 +0.00(+0.00%)
Jan 16, 2002 3.126 3.126 3.036 3.065 13,428 -0.01(-0.27%)
Jan 15, 2002 3.096 3.096 3.073 3.073 1,918 -0.05(-1.73%)
Jan 14, 2002 3.169 3.169 3.037 3.128 23,020 +0.02(+0.73%)
Jan 11, 2002 3.117 3.117 3.105 3.105 17,265 -0.02(-0.73%)
Jan 10, 2002 3.190 3.242 3.105 3.128 42,684 +0.48(+18.30%)
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.