P A M Transport Sv (NQ: PTSI )

18.53 +0.73 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.