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

P A M Transport Sv (NQ: PTSI )

17.30 -0.12 (-0.72%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 9, 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 (%)
Dec 29, 2006 4.560 4.733 4.508 4.591 150,924 +0.00(+0.00%)
Dec 28, 2006 4.748 4.758 4.566 4.591 95,324 -0.20(-4.26%)
Dec 27, 2006 4.627 4.898 4.562 4.796 116,307 +0.25(+5.46%)
Dec 26, 2006 4.585 4.660 4.422 4.548 106,844 -0.09(-1.85%)
Dec 22, 2006 4.660 4.660 4.408 4.633 100,432 +0.00(+0.05%)
Dec 21, 2006 4.612 4.691 4.556 4.631 86,514 +0.05(+1.00%)
Dec 20, 2006 4.502 4.616 4.460 4.585 280,257 +0.08(+1.81%)
Dec 19, 2006 4.587 4.598 4.358 4.504 282,670 -0.09(-1.86%)
Dec 18, 2006 4.858 4.906 4.525 4.589 375,635 -0.28(-5.66%)
Dec 15, 2006 5.006 5.006 4.858 4.864 176,784 -0.16(-3.11%)
Dec 14, 2006 4.971 5.119 4.971 5.021 69,623 +0.08(+1.56%)
Dec 13, 2006 5.069 5.098 4.852 4.944 157,236 -0.08(-1.66%)
Dec 12, 2006 5.167 5.167 5.027 5.027 83,756 -0.15(-2.82%)
Dec 11, 2006 5.236 5.250 5.131 5.173 55,748 -0.06(-1.23%)
Dec 08, 2006 5.340 5.359 5.238 5.238 86,970 -0.12(-2.29%)
Dec 07, 2006 5.359 5.430 5.338 5.361 232,576 -0.01(-0.27%)
Dec 06, 2006 5.252 5.384 5.252 5.375 88,068 +0.10(+1.86%)
Dec 05, 2006 5.244 5.286 5.211 5.277 193,172 +0.07(+1.28%)
Dec 04, 2006 5.206 5.229 5.025 5.211 145,932 +0.02(+0.44%)
Dec 01, 2006 5.013 5.229 4.950 5.188 286,521 +0.21(+4.18%)
Nov 30, 2006 5.173 5.213 4.960 4.980 382,719 -0.18(-3.51%)
Nov 29, 2006 5.373 5.490 5.127 5.161 304,952 -0.18(-3.32%)
Nov 28, 2006 5.225 5.484 5.206 5.338 151,509 +0.07(+1.39%)
Nov 27, 2006 5.457 5.513 5.234 5.265 129,218 -0.23(-4.10%)
Nov 24, 2006 5.480 5.563 5.434 5.490 36,962 +0.02(+0.34%)
Nov 22, 2006 5.405 5.492 5.315 5.471 240,475 +0.05(+1.00%)
Nov 21, 2006 5.386 5.442 5.350 5.417 130,556 +0.01(+0.27%)
Nov 20, 2006 5.396 5.450 5.388 5.402 125,913 -0.01(-0.12%)
Nov 17, 2006 5.457 5.513 5.296 5.409 76,817 -0.08(-1.48%)
Nov 16, 2006 5.350 5.500 5.315 5.490 145,903 +0.14(+2.57%)
Nov 15, 2006 5.250 5.366 5.236 5.352 68,678 +0.09(+1.70%)
Nov 14, 2006 5.294 5.294 5.144 5.263 328,946 -0.04(-0.79%)
Nov 13, 2006 5.088 5.304 5.088 5.304 109,022 +0.20(+3.96%)
Nov 10, 2006 5.098 5.121 5.042 5.102 125,410 +0.03(+0.49%)
Nov 09, 2006 5.113 5.113 5.056 5.077 163,173 -0.01(-0.16%)
Nov 08, 2006 5.065 5.194 5.060 5.086 126,800 -0.02(-0.45%)
Nov 07, 2006 5.002 5.146 4.962 5.108 79,176 +0.09(+1.74%)
Nov 06, 2006 4.869 5.094 4.869 5.021 229,856 +0.16(+3.39%)
Nov 03, 2006 5.013 5.075 4.835 4.856 311,201 -0.13(-2.59%)
Nov 02, 2006 5.096 5.117 4.919 4.985 237,386 -0.13(-2.45%)
Nov 01, 2006 5.290 5.386 5.102 5.111 202,025 -0.17(-3.20%)
Oct 31, 2006 5.350 5.469 5.244 5.279 191,570 -0.10(-1.86%)
Oct 30, 2006 5.371 5.405 5.252 5.380 206,999 -0.03(-0.62%)
Oct 27, 2006 5.323 5.438 5.263 5.413 391,874 +0.06(+1.13%)
Oct 26, 2006 5.317 5.377 5.256 5.352 321,858 +0.11(+2.07%)
Oct 25, 2006 5.021 5.286 5.021 5.244 287,864 +0.23(+4.62%)
Oct 24, 2006 5.146 5.156 4.942 5.013 236,029 -0.13(-2.51%)
Oct 23, 2006 5.300 5.300 5.113 5.142 138,191 -0.20(-3.82%)
Oct 20, 2006 5.202 5.354 5.198 5.346 258,253 +0.13(+2.56%)
Oct 19, 2006 5.238 5.313 5.171 5.213 172,185 -0.03(-0.64%)
Oct 18, 2006 5.434 5.467 5.244 5.246 262,838 -0.18(-3.27%)
Oct 17, 2006 5.473 5.473 5.367 5.423 278,871 -0.09(-1.70%)
Oct 16, 2006 5.396 5.538 5.396 5.517 182,443 +0.11(+1.97%)
Oct 13, 2006 5.417 5.427 5.369 5.411 213,392 -0.04(-0.69%)
Oct 12, 2006 5.329 5.448 5.275 5.448 148,790 +0.16(+3.08%)
Oct 11, 2006 5.338 5.417 5.252 5.286 268,958 -0.02(-0.35%)
Oct 10, 2006 5.254 5.336 5.204 5.304 115,093 +0.08(+1.44%)
Oct 09, 2006 5.194 5.229 5.173 5.229 178,113 +0.05(+1.05%)
Oct 06, 2006 5.171 5.202 5.075 5.175 88,917 -0.03(-0.64%)
Oct 05, 2006 5.256 5.292 5.069 5.209 133,735 -0.06(-1.23%)
Oct 04, 2006 5.063 5.300 5.046 5.273 259,102 +0.18(+3.56%)
Oct 03, 2006 5.067 5.138 4.977 5.092 413,106 -0.00(-0.04%)
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.