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

P A M Transport Sv (NQ: PTSI )

19.11 +0.58 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2003 4.642 4.642 4.522 4.563 36,777 -0.05(-1.09%)
Oct 30, 2003 4.563 4.613 4.544 4.613 103,645 +0.05(+1.10%)
Oct 29, 2003 4.642 4.654 4.522 4.563 287,375 -0.13(-2.70%)
Oct 28, 2003 4.821 4.905 4.642 4.690 570,052 -0.29(-5.81%)
Oct 27, 2003 4.802 5.001 4.802 4.979 62,689 +0.14(+2.92%)
Oct 24, 2003 4.656 4.864 4.606 4.838 191,410 +0.23(+4.98%)
Oct 23, 2003 4.687 4.723 4.608 4.608 66,868 -0.06(-1.29%)
Oct 22, 2003 4.732 4.732 4.668 4.669 75,644 -0.08(-1.63%)
Oct 21, 2003 4.841 4.917 4.673 4.746 158,156 -0.10(-2.10%)
Oct 20, 2003 4.853 4.872 4.809 4.848 140,381 +0.04(+0.80%)
Oct 17, 2003 4.833 4.927 4.809 4.809 66,634 -0.06(-1.23%)
Oct 16, 2003 4.790 4.917 4.864 4.869 62,517 +0.08(+1.65%)
Oct 15, 2003 4.890 4.943 4.786 4.790 95,274 -0.09(-1.77%)
Oct 14, 2003 4.922 4.948 4.807 4.876 91,526 -0.05(-1.07%)
Oct 13, 2003 4.953 5.003 4.838 4.929 97,201 +0.02(+0.49%)
Oct 10, 2003 4.908 4.972 4.881 4.905 51,434 -0.02(-0.39%)
Oct 09, 2003 4.951 4.989 4.912 4.924 102,392 -0.02(-0.48%)
Oct 08, 2003 5.020 5.020 4.917 4.948 107,825 -0.07(-1.43%)
Oct 07, 2003 5.010 5.020 5.010 5.020 39,209 +0.06(+1.11%)
Oct 06, 2003 5.025 5.025 4.965 4.965 29,840 -0.03(-0.57%)
Oct 03, 2003 5.001 5.061 4.994 4.994 97,230 +0.01(+0.29%)
Oct 02, 2003 4.989 5.025 4.970 4.979 83,050 -0.05(-0.90%)
Oct 01, 2003 4.920 5.025 4.917 5.025 96,340 +0.11(+2.34%)
Sep 30, 2003 4.979 5.003 4.905 4.910 87,137 -0.11(-2.29%)
Sep 29, 2003 5.006 5.056 4.967 5.025 71,804 +0.06(+1.20%)
Sep 26, 2003 5.056 5.058 4.934 4.965 131,596 -0.06(-1.19%)
Sep 25, 2003 5.118 5.121 5.020 5.025 175,111 -0.14(-2.69%)
Sep 24, 2003 5.128 5.192 5.034 5.164 79,314 +0.04(+0.70%)
Sep 23, 2003 4.965 5.188 4.943 5.128 350,039 +0.17(+3.33%)
Sep 22, 2003 4.924 4.989 4.924 4.963 234,971 -0.06(-1.24%)
Sep 19, 2003 5.001 5.037 4.905 5.025 133,176 -0.01(-0.19%)
Sep 18, 2003 5.025 5.044 4.912 5.034 180,954 +0.00(+0.10%)
Sep 17, 2003 4.972 5.075 4.845 5.030 434,414 +0.06(+1.30%)
Sep 16, 2003 4.965 4.965 4.738 4.965 797,710 +0.00(+0.10%)
Sep 15, 2003 5.058 5.142 4.939 4.960 269,981 -0.10(-2.03%)
Sep 12, 2003 5.085 5.111 5.061 5.063 12,119 -0.03(-0.56%)
Sep 11, 2003 5.152 5.152 5.092 5.092 51,405 +0.01(+0.24%)
Sep 10, 2003 5.168 5.168 5.080 5.080 194,754 -0.10(-1.89%)
Sep 09, 2003 5.216 5.226 5.178 5.178 35,523 -0.05(-0.87%)
Sep 08, 2003 5.240 5.264 5.216 5.223 78,570 +0.02(+0.37%)
Sep 05, 2003 5.237 5.310 5.204 5.204 483,027 -0.05(-0.96%)
Sep 04, 2003 5.262 5.324 5.144 5.255 208,963 -0.07(-1.39%)
Sep 03, 2003 5.410 5.410 5.255 5.329 58,927 -0.17(-3.13%)
Sep 02, 2003 5.472 5.501 5.247 5.501 113,258 +0.06(+1.06%)
Aug 29, 2003 5.427 5.448 5.324 5.444 55,166 +0.00(+0.00%)
Aug 28, 2003 5.255 5.444 5.183 5.444 117,019 +0.07(+1.25%)
Aug 27, 2003 5.288 5.376 5.204 5.376 51,405 +0.11(+2.09%)
Aug 26, 2003 5.374 5.384 5.262 5.266 20,478 -0.15(-2.83%)
Aug 25, 2003 5.264 5.420 5.264 5.420 39,285 +0.16(+2.95%)
Aug 22, 2003 5.386 5.527 5.171 5.264 72,301 -0.17(-3.17%)
Aug 21, 2003 5.455 5.499 5.408 5.436 24,239 -0.02(-0.35%)
Aug 20, 2003 5.463 5.472 5.369 5.455 104,899 -0.01(-0.22%)
Aug 19, 2003 5.515 5.537 5.331 5.467 51,405 +0.02(+0.40%)
Aug 18, 2003 5.471 5.503 5.408 5.446 22,568 -0.05(-0.91%)
Aug 15, 2003 5.429 5.501 5.429 5.496 14,627 +0.12(+2.22%)
Aug 14, 2003 5.331 5.420 5.331 5.377 10,448 -0.02(-0.40%)
Aug 13, 2003 5.322 5.400 5.322 5.398 61,853 +0.04(+0.71%)
Aug 12, 2003 5.125 5.372 5.109 5.360 66,868 +0.17(+3.27%)
Aug 11, 2003 5.116 5.190 5.058 5.190 61,853 +0.04(+0.84%)
Aug 08, 2003 5.121 5.243 5.092 5.147 53,076 +0.05(+0.94%)
Aug 07, 2003 5.015 5.159 5.015 5.099 122,452 -0.04(-0.79%)
Aug 06, 2003 5.185 5.214 5.025 5.140 58,091 -0.10(-1.83%)
Aug 05, 2003 5.233 5.252 5.188 5.235 301,743 -0.03(-0.55%)
Aug 04, 2003 5.240 5.324 5.240 5.264 162,155 -0.01(-0.23%)
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.