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

P A M Transport Sv (NQ: PTSI )

14.74 +0.07 (+0.48%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 16, 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 30, 2020 9.775 10.06 9.625 9.900 24,800 -0.22(-2.17%)
Oct 29, 2020 9.748 10.12 9.748 10.12 14,512 +0.54(+5.66%)
Oct 28, 2020 10.18 10.39 9.578 9.578 81,348 -1.35(-12.33%)
Oct 27, 2020 12.11 12.11 10.52 10.93 43,264 -1.55(-12.41%)
Oct 26, 2020 12.03 12.47 11.88 12.47 5,724 +0.26(+2.11%)
Oct 23, 2020 11.64 12.31 11.64 12.21 4,800 +0.14(+1.14%)
Oct 22, 2020 11.59 12.28 11.00 12.08 23,224 +0.53(+4.57%)
Oct 21, 2020 11.24 12.35 11.23 11.55 14,760 +0.38(+3.36%)
Oct 20, 2020 10.53 11.18 10.53 11.18 7,916 +0.62(+5.87%)
Oct 19, 2020 11.00 11.00 10.55 10.55 26,420 -0.23(-2.16%)
Oct 16, 2020 10.88 11.00 10.79 10.79 12,400 -0.34(-3.03%)
Oct 15, 2020 10.88 11.12 10.16 11.12 11,256 +0.13(+1.16%)
Oct 14, 2020 10.75 11.07 10.75 11.00 8,464 +0.35(+3.29%)
Oct 13, 2020 10.90 11.25 10.65 10.65 10,040 +0.07(+0.69%)
Oct 12, 2020 10.48 10.92 10.48 10.57 9,644 +0.07(+0.71%)
Oct 09, 2020 10.50 10.90 10.50 10.50 6,800 +0.10(+0.96%)
Oct 08, 2020 10.75 11.25 9.988 10.40 21,744 -0.41(-3.82%)
Oct 07, 2020 9.674 10.81 9.674 10.81 17,396 +1.39(+14.81%)
Oct 06, 2020 9.463 9.625 8.855 9.418 27,700 +0.03(+0.32%)
Oct 05, 2020 9.635 9.662 9.369 9.387 11,444 -0.30(-3.10%)
Oct 02, 2020 9.262 9.725 9.262 9.688 17,200 +0.41(+4.39%)
Oct 01, 2020 9.488 9.543 9.280 9.280 20,400 -0.12(-1.28%)
Sep 30, 2020 9.303 9.480 9.303 9.400 7,972 -0.22(-2.34%)
Sep 29, 2020 9.613 9.970 9.367 9.625 23,404 +0.10(+1.05%)
Sep 28, 2020 9.482 9.755 9.482 9.525 23,964 -0.47(-4.75%)
Sep 25, 2020 9.500 10.00 9.500 10.00 13,600 +0.39(+4.11%)
Sep 24, 2020 9.338 9.787 9.300 9.605 38,960 +0.18(+1.94%)
Sep 23, 2020 10.07 10.10 9.250 9.422 47,984 -0.51(-5.09%)
Sep 22, 2020 10.15 10.43 9.928 9.928 22,728 -0.12(-1.24%)
Sep 21, 2020 10.20 10.38 9.953 10.05 19,308 -0.58(-5.48%)
Sep 18, 2020 9.875 10.63 9.875 10.63 48,400 +0.88(+9.05%)
Sep 17, 2020 9.610 9.887 9.412 9.752 30,544 +0.12(+1.27%)
Sep 16, 2020 9.502 9.783 9.502 9.630 13,152 +0.06(+0.60%)
Sep 15, 2020 9.578 9.777 9.500 9.572 16,284 -0.04(-0.42%)
Sep 14, 2020 9.250 9.613 9.232 9.613 11,952 +0.44(+4.77%)
Sep 11, 2020 9.225 9.310 9.062 9.175 31,600 -0.05(-0.54%)
Sep 10, 2020 8.860 9.463 8.750 9.225 66,180 +0.47(+5.43%)
Sep 09, 2020 9.193 9.395 8.750 8.750 113,416 -0.28(-3.07%)
Sep 08, 2020 9.120 9.375 9.025 9.027 20,248 -0.27(-2.93%)
Sep 04, 2020 9.547 9.688 8.975 9.300 26,400 -0.07(-0.77%)
Sep 03, 2020 9.890 9.890 9.332 9.373 66,040 -0.52(-5.23%)
Sep 02, 2020 9.275 9.900 9.268 9.890 41,040 +0.57(+6.06%)
Sep 01, 2020 9.050 9.469 8.950 9.325 36,540 +0.20(+2.19%)
Aug 31, 2020 9.275 9.502 9.100 9.125 55,080 -0.22(-2.38%)
Aug 28, 2020 8.925 9.377 8.852 9.348 61,200 +0.40(+4.44%)
Aug 27, 2020 8.857 8.950 8.358 8.950 29,736 +0.65(+7.80%)
Aug 26, 2020 8.500 8.600 8.275 8.303 48,520 -0.24(-2.81%)
Aug 25, 2020 8.503 8.691 8.503 8.543 17,920 -0.12(-1.39%)
Aug 24, 2020 8.748 8.800 8.580 8.662 27,188 +0.09(+1.02%)
Aug 21, 2020 9.047 9.350 8.502 8.575 78,400 -0.50(-5.51%)
Aug 20, 2020 8.860 9.338 8.793 9.075 57,208 +0.18(+2.02%)
Aug 19, 2020 8.848 9.024 8.602 8.895 36,500 +0.05(+0.59%)
Aug 18, 2020 8.500 9.196 8.500 8.842 111,324 +0.50(+5.96%)
Aug 17, 2020 8.345 8.422 8.137 8.345 15,124 -0.02(-0.24%)
Aug 14, 2020 8.425 8.425 8.365 8.365 2,000 -0.06(-0.71%)
Aug 13, 2020 8.252 8.583 8.252 8.425 3,244 -0.17(-2.03%)
Aug 12, 2020 8.475 8.600 8.375 8.600 12,544 +0.35(+4.24%)
Aug 11, 2020 8.312 8.498 8.102 8.250 26,668 +0.12(+1.51%)
Aug 10, 2020 7.808 8.431 7.780 8.127 59,728 +0.13(+1.69%)
Aug 07, 2020 7.825 7.992 7.737 7.992 14,800 +0.23(+2.96%)
Aug 06, 2020 7.500 8.000 7.500 7.763 21,188 +0.24(+3.16%)
Aug 05, 2020 7.728 7.888 7.385 7.525 46,952 -0.04(-0.50%)
Aug 04, 2020 7.225 7.675 7.197 7.562 35,536 +0.32(+4.35%)
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.