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

P A M Transport Sv (NQ: PTSI )

17.55 -0.12 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2013 5.125 5.180 5.180 5.180 59,200 -0.04(-0.67%)
Dec 30, 2013 5.195 5.215 5.103 5.215 44,044 +0.02(+0.34%)
Dec 27, 2013 5.210 5.210 5.188 5.197 6,352 +0.01(+0.14%)
Dec 26, 2013 5.207 5.207 5.190 5.190 3,292 +0.02(+0.29%)
Dec 24, 2013 5.120 5.205 5.120 5.175 17,388 -0.01(-0.14%)
Dec 23, 2013 5.165 5.210 5.118 5.183 96,152 +0.01(+0.14%)
Dec 20, 2013 5.065 5.175 5.065 5.175 80,876 +0.08(+1.57%)
Dec 19, 2013 5.125 5.151 5.062 5.095 36,988 -0.03(-0.49%)
Dec 18, 2013 5.170 5.170 5.063 5.120 82,172 -0.05(-1.06%)
Dec 17, 2013 5.140 5.210 5.135 5.175 28,516 +0.01(+0.19%)
Dec 16, 2013 5.188 5.225 5.130 5.165 16,876 -0.01(-0.19%)
Dec 13, 2013 5.140 5.223 5.115 5.175 15,548 +0.04(+0.83%)
Dec 12, 2013 5.143 5.228 5.133 5.133 22,040 -0.02(-0.48%)
Dec 11, 2013 5.141 5.225 5.138 5.157 26,508 -0.04(-0.72%)
Dec 10, 2013 5.150 5.230 5.150 5.195 64,832 +0.00(+0.05%)
Dec 09, 2013 5.235 5.235 5.125 5.192 60,220 -0.03(-0.53%)
Dec 06, 2013 5.100 5.247 5.050 5.220 0 +0.15(+2.91%)
Dec 05, 2013 5.050 5.125 5.048 5.072 0 +0.01(+0.20%)
Dec 04, 2013 5.005 5.098 5.000 5.062 0 +0.04(+0.85%)
Dec 03, 2013 4.995 5.062 4.982 5.020 0 +0.02(+0.50%)
Dec 02, 2013 4.647 5.000 4.520 4.995 0 +0.34(+7.36%)
Nov 29, 2013 4.682 4.688 4.650 4.652 0 -0.04(-0.75%)
Nov 27, 2013 4.683 4.688 4.272 4.688 0 +0.00(+0.11%)
Nov 26, 2013 4.665 4.683 4.650 4.683 0 +0.03(+0.59%)
Nov 25, 2013 4.668 4.688 4.630 4.655 0 +0.04(+0.76%)
Nov 22, 2013 4.563 4.650 4.560 4.620 0 +0.09(+1.99%)
Nov 21, 2013 4.543 4.548 4.378 4.530 0 +0.10(+2.26%)
Nov 20, 2013 4.338 4.490 4.300 4.430 0 +0.06(+1.49%)
Nov 19, 2013 4.192 4.447 4.192 4.365 0 +0.15(+3.62%)
Nov 18, 2013 4.553 4.562 4.180 4.213 0 -0.33(-7.26%)
Nov 15, 2013 4.522 4.553 4.438 4.543 0 +0.04(+0.89%)
Nov 14, 2013 4.562 4.730 4.400 4.503 0 -0.17(-3.69%)
Nov 13, 2013 4.537 4.675 4.003 4.675 0 +0.15(+3.37%)
Nov 12, 2013 4.545 4.575 4.497 4.522 0 -0.01(-0.17%)
Nov 11, 2013 4.500 4.562 4.412 4.530 0 +0.05(+1.12%)
Nov 08, 2013 4.452 4.500 4.412 4.480 0 -0.01(-0.17%)
Nov 07, 2013 4.500 4.500 4.290 4.487 0 +0.01(+0.17%)
Nov 06, 2013 4.362 4.562 4.357 4.480 0 +0.12(+2.63%)
Nov 05, 2013 4.362 4.365 4.338 4.365 0 +0.00(+0.06%)
Nov 04, 2013 4.362 4.365 4.338 4.362 0 -0.00(-0.06%)
Nov 01, 2013 4.345 4.365 4.312 4.365 0 +0.02(+0.34%)
Oct 31, 2013 4.300 4.350 4.228 4.350 0 +0.08(+1.81%)
Oct 30, 2013 4.275 4.350 4.263 4.272 0 -0.01(-0.18%)
Oct 29, 2013 4.320 4.338 4.263 4.280 0 -0.02(-0.47%)
Oct 28, 2013 4.312 4.338 4.270 4.300 0 +0.00(+0.00%)
Oct 25, 2013 4.250 4.350 4.150 4.300 0 +0.05(+1.18%)
Oct 24, 2013 4.165 4.275 4.165 4.250 0 +0.12(+2.97%)
Oct 23, 2013 4.190 4.272 4.008 4.128 0 -0.09(-2.13%)
Oct 22, 2013 4.235 4.312 4.155 4.218 0 -0.03(-0.76%)
Oct 21, 2013 4.277 4.312 4.212 4.250 0 -0.06(-1.33%)
Oct 18, 2013 4.298 4.312 4.282 4.308 50,188 +0.01(+0.23%)
Oct 17, 2013 4.213 4.298 4.210 4.298 0 +0.07(+1.72%)
Oct 16, 2013 4.112 4.250 4.105 4.225 0 +0.15(+3.62%)
Oct 15, 2013 4.200 4.305 3.896 4.077 0 -0.12(-2.86%)
Oct 14, 2013 4.298 4.362 4.123 4.197 0 -0.12(-2.84%)
Oct 11, 2013 4.305 4.468 4.277 4.320 0 +0.00(+0.06%)
Oct 10, 2013 4.312 4.317 4.258 4.317 0 +0.00(+0.00%)
Oct 09, 2013 4.357 4.362 4.260 4.317 0 -0.04(-1.03%)
Oct 08, 2013 4.338 4.362 4.285 4.362 0 +0.02(+0.52%)
Oct 07, 2013 4.303 4.362 4.303 4.340 0 -0.01(-0.17%)
Oct 04, 2013 4.362 4.362 4.258 4.348 0 -0.01(-0.17%)
Oct 03, 2013 4.375 4.375 4.253 4.355 0 +0.01(+0.23%)
Oct 02, 2013 4.258 4.355 4.203 4.345 0 +0.03(+0.64%)
Oct 01, 2013 4.375 4.375 4.268 4.317 0 -0.05(-1.26%)
Sep 30, 2013 4.327 4.372 4.305 4.372 0 +0.05(+1.10%)
Sep 27, 2013 4.362 4.375 4.325 4.325 0 -0.01(-0.29%)
Sep 26, 2013 4.345 4.455 4.300 4.338 0 +0.07(+1.64%)
Sep 25, 2013 4.147 4.343 4.135 4.268 0 +0.13(+3.20%)
Sep 24, 2013 4.110 4.138 4.005 4.135 0 +0.05(+1.22%)
Sep 23, 2013 4.048 4.085 4.045 4.085 0 +0.05(+1.24%)
Sep 20, 2013 3.888 4.035 3.878 4.035 0 +0.17(+4.26%)
Sep 19, 2013 3.750 3.875 3.750 3.870 0 +0.15(+3.89%)
Sep 18, 2013 3.708 3.737 3.675 3.725 0 +0.09(+2.48%)
Sep 17, 2013 3.623 3.663 3.612 3.635 0 +0.03(+0.76%)
Sep 16, 2013 3.600 3.625 3.585 3.607 0 +0.03(+0.77%)
Sep 13, 2013 3.612 3.612 3.558 3.580 0 +0.02(+0.49%)
Sep 12, 2013 3.550 3.562 3.538 3.562 0 +0.02(+0.71%)
Sep 11, 2013 3.538 3.542 3.487 3.538 0 -0.01(-0.21%)
Sep 10, 2013 3.525 3.545 3.482 3.545 0 +0.01(+0.28%)
Sep 09, 2013 3.533 3.538 3.395 3.535 0 +0.04(+1.00%)
Sep 06, 2013 3.478 3.538 3.382 3.500 0 +0.02(+0.50%)
Sep 05, 2013 3.475 3.538 3.475 3.482 0 -0.01(-0.21%)
Sep 04, 2013 3.460 3.535 3.458 3.490 0 +0.03(+0.87%)
Sep 03, 2013 3.438 3.462 3.425 3.460 0 +0.04(+1.10%)
Aug 30, 2013 3.402 3.462 3.402 3.422 0 +0.15(+4.42%)
Aug 29, 2013 3.375 3.375 3.263 3.277 0 -0.06(-1.72%)
Aug 28, 2013 3.300 3.375 3.292 3.335 0 +0.05(+1.52%)
Aug 27, 2013 3.272 3.490 3.240 3.285 0 +0.05(+1.62%)
Aug 26, 2013 3.210 3.272 3.180 3.232 0 +0.05(+1.65%)
Aug 23, 2013 3.312 3.312 3.131 3.180 0 -0.01(-0.24%)
Aug 22, 2013 3.055 3.317 3.055 3.188 0 +0.16(+5.37%)
Aug 21, 2013 3.030 3.038 2.975 3.025 0 -0.01(-0.33%)
Aug 20, 2013 2.998 3.040 2.975 3.035 0 +0.05(+1.59%)
Aug 19, 2013 3.025 3.025 2.940 2.987 0 -0.03(-0.99%)
Aug 16, 2013 2.965 3.047 2.965 3.018 0 +0.01(+0.42%)
Aug 15, 2013 3.002 3.025 2.947 3.005 39,600 +0.00(+0.08%)
Aug 14, 2013 2.950 3.038 2.935 3.002 0 +0.13(+4.62%)
Aug 13, 2013 2.888 2.960 2.830 2.870 5,004 -0.02(-0.69%)
Aug 12, 2013 2.907 2.908 2.865 2.890 14,220 -0.08(-2.69%)
Aug 09, 2013 3.000 3.000 2.816 2.970 3,260 -0.02(-0.75%)
Aug 08, 2013 2.870 3.030 2.870 2.993 3,800 +0.12(+4.00%)
Aug 07, 2013 2.850 2.980 2.850 2.877 8,832 -0.07(-2.29%)
Aug 06, 2013 2.828 2.945 2.825 2.945 111,708 +0.01(+0.51%)
Aug 05, 2013 2.995 2.995 2.930 2.930 5,256 -0.03(-0.93%)
Aug 02, 2013 2.958 2.958 2.958 2.958 5,480 -0.03(-1.14%)
Aug 01, 2013 2.978 3.000 2.925 2.992 69,672 -0.00(-0.11%)
Jul 31, 2013 2.958 3.053 2.955 2.995 0 +0.02(+0.84%)
Jul 30, 2013 3.022 3.175 2.925 2.970 0 -0.05(-1.57%)
Jul 29, 2013 2.908 3.140 2.895 3.018 0 +0.19(+6.81%)
Jul 26, 2013 2.688 2.870 2.670 2.825 0 +0.14(+5.31%)
Jul 25, 2013 2.500 2.700 2.500 2.683 0 -0.03(-1.11%)
Jul 23, 2013 2.712 2.712 2.712 2.712 0 +0.03(+1.21%)
Jul 22, 2013 2.690 2.697 2.658 2.680 0 -0.03(-1.20%)
Jul 19, 2013 2.728 2.730 2.580 2.712 0 -0.00(-0.09%)
Jul 18, 2013 2.715 2.715 2.715 2.715 0 +0.07(+2.74%)
Jul 17, 2013 2.643 2.643 2.643 2.643 800 +0.00(+0.00%)
Jul 16, 2013 2.695 2.730 2.643 2.643 0 -0.08(-3.03%)
Jul 15, 2013 2.725 2.725 2.725 2.725 0 +0.02(+0.93%)
Jul 12, 2013 2.565 2.700 2.565 2.700 0 +0.08(+2.86%)
Jul 11, 2013 2.703 2.703 2.625 2.625 0 -0.08(-3.05%)
Jul 10, 2013 2.688 2.708 2.688 2.708 0 +0.14(+5.56%)
Jul 09, 2013 2.635 2.680 2.560 2.565 0 -0.04(-1.35%)
Jul 08, 2013 2.612 2.612 2.538 2.600 0 +0.04(+1.36%)
Jul 05, 2013 2.525 2.565 2.525 2.565 0 +0.06(+2.40%)
Jul 03, 2013 2.505 2.505 2.505 2.505 0 -0.10(-4.02%)
Jul 02, 2013 2.527 2.610 2.527 2.610 0 -0.04(-1.32%)
Jul 01, 2013 2.562 2.652 2.555 2.645 0 +0.08(+3.22%)
Jun 28, 2013 2.542 2.562 2.542 2.562 16,400 +0.03(+1.18%)
Jun 27, 2013 2.592 2.670 2.450 2.533 0 -0.06(-2.22%)
Jun 26, 2013 2.575 2.625 2.575 2.590 0 +0.03(+1.07%)
Jun 25, 2013 2.737 2.737 2.562 2.562 0 -0.16(-5.96%)
Jun 24, 2013 2.708 2.737 2.708 2.725 0 -0.02(-0.64%)
Jun 21, 2013 2.690 2.743 2.690 2.743 3,284 +0.12(+4.68%)
Jun 19, 2013 2.620 2.620 2.620 2.620 0 -0.09(-3.50%)
Jun 18, 2013 2.620 2.715 2.620 2.715 0 +0.02(+0.74%)
Jun 17, 2013 2.428 2.695 2.428 2.695 0 +0.01(+0.37%)
Jun 14, 2013 2.708 2.708 2.578 2.685 0 -0.06(-2.01%)
Jun 13, 2013 2.570 2.740 2.570 2.740 800 +0.09(+3.49%)
Jun 11, 2013 2.647 2.647 2.647 2.647 0 -0.01(-0.47%)
Jun 10, 2013 2.680 2.680 2.660 2.660 0 +0.03(+1.24%)
Jun 07, 2013 2.645 2.645 2.625 2.627 0 -0.04(-1.59%)
Jun 06, 2013 2.600 2.684 2.600 2.670 0 +0.04(+1.71%)
Jun 05, 2013 2.655 2.655 2.600 2.625 0 -0.04(-1.69%)
Jun 04, 2013 2.627 2.670 2.627 2.670 0 +0.03(+1.23%)
Jun 03, 2013 2.652 2.658 2.625 2.638 34,508 +0.00(+0.00%)
May 31, 2013 2.710 2.780 2.638 2.638 57,204 -0.13(-4.70%)
May 30, 2013 2.700 2.785 2.587 2.768 0 -0.02(-0.72%)
May 29, 2013 2.772 2.788 2.675 2.788 6,800 +0.01(+0.36%)
May 28, 2013 2.690 2.777 2.675 2.777 13,656 +0.09(+3.25%)
May 24, 2013 2.737 2.737 2.500 2.690 0 -0.07(-2.45%)
May 23, 2013 2.808 2.808 2.725 2.757 0 -0.02(-0.63%)
May 22, 2013 2.775 2.775 2.775 2.775 0 +0.13(+4.82%)
May 21, 2013 2.647 2.647 2.647 2.647 0 -0.00(-0.09%)
May 20, 2013 2.663 2.663 2.625 2.650 0 -0.07(-2.48%)
May 17, 2013 2.750 2.750 2.717 2.717 0 -0.02(-0.73%)
May 16, 2013 2.777 2.837 2.737 2.737 2,400 -0.07(-2.41%)
May 14, 2013 2.768 2.805 2.805 2.805 30,800 +0.05(+1.91%)
May 13, 2013 2.737 2.752 2.672 2.752 0 +0.06(+2.04%)
May 10, 2013 2.700 2.935 2.647 2.697 0 +0.02(+0.84%)
May 09, 2013 2.708 2.763 2.675 2.675 0 -0.04(-1.38%)
May 08, 2013 2.647 2.712 2.647 2.712 0 +0.04(+1.40%)
May 07, 2013 2.650 2.675 2.650 2.675 0 +0.02(+0.94%)
May 06, 2013 2.650 2.650 2.650 2.650 0 -0.02(-0.93%)
May 03, 2013 2.575 2.675 2.575 2.675 0 +0.07(+2.79%)
May 01, 2013 2.603 2.603 2.603 2.603 1,200 -0.01(-0.29%)
Apr 30, 2013 2.612 2.612 2.520 2.610 0 -0.00(-0.09%)
Apr 29, 2013 2.542 2.612 2.542 2.612 1,600 +0.07(+2.75%)
Apr 26, 2013 2.530 2.542 2.530 2.542 804 -0.02(-0.78%)
Apr 25, 2013 2.725 2.725 2.212 2.562 55,444 -0.16(-5.70%)
Apr 24, 2013 2.837 2.837 2.712 2.718 0 -0.09(-3.20%)
Apr 23, 2013 2.873 2.888 2.808 2.808 4,000 -0.05(-1.92%)
Apr 22, 2013 2.720 2.905 2.712 2.862 0 +0.05(+1.78%)
Apr 18, 2013 2.812 2.812 2.812 2.812 0 +0.11(+4.17%)
Apr 17, 2013 2.763 2.763 2.700 2.700 2,400 -0.02(-0.92%)
Apr 15, 2013 2.625 2.725 2.725 2.725 5,200 +0.12(+4.51%)
Apr 12, 2013 2.607 2.607 2.607 2.607 4,800 -0.21(-7.54%)
Apr 11, 2013 2.820 2.820 2.820 2.820 800 +0.01(+0.27%)
Apr 10, 2013 2.803 2.822 2.803 2.812 5,860 -0.03(-1.06%)
Apr 09, 2013 2.842 2.842 2.842 2.842 2,200 -0.04(-1.30%)
Apr 08, 2013 2.750 2.880 2.723 2.880 2,888 +0.22(+8.17%)
Apr 04, 2013 2.663 2.663 2.663 2.663 800 +0.01(+0.47%)
Apr 03, 2013 2.630 2.650 2.630 2.650 800 -0.07(-2.57%)
Apr 01, 2013 2.720 2.720 2.720 2.720 0 -0.03(-1.09%)
Mar 28, 2013 2.638 2.750 2.638 2.750 800 +0.14(+5.36%)
Mar 26, 2013 2.620 2.610 2.610 2.610 17,200 -0.07(-2.61%)
Mar 25, 2013 2.600 2.688 2.600 2.680 6,560 -0.07(-2.46%)
Mar 22, 2013 2.750 2.750 2.748 2.748 6,744 -0.14(-5.01%)
Mar 21, 2013 2.892 2.892 2.892 2.892 1,744 +0.14(+5.18%)
Mar 20, 2013 2.692 2.755 2.692 2.750 12,800 -0.09(-3.08%)
Mar 19, 2013 2.837 2.837 2.837 2.837 1,200 +0.00(+0.00%)
Mar 18, 2013 2.679 2.837 2.679 2.837 5,996 -0.02(-0.70%)
Mar 15, 2013 2.868 2.868 2.600 2.857 6,928 +0.01(+0.26%)
Mar 14, 2013 2.873 2.873 2.850 2.850 7,388 +0.03(+1.06%)
Mar 13, 2013 2.752 2.873 2.658 2.820 22,920 +0.14(+5.22%)
Mar 12, 2013 2.681 2.681 2.680 2.680 8,920 -0.13(-4.71%)
Mar 11, 2013 2.757 2.822 2.757 2.812 5,832 +0.07(+2.55%)
Mar 08, 2013 2.737 2.743 2.737 2.743 988 -0.00(-0.18%)
Mar 07, 2013 2.710 2.750 2.625 2.748 14,384 +0.05(+1.76%)
Mar 06, 2013 2.650 2.712 2.650 2.700 1,600 +0.11(+4.15%)
Mar 05, 2013 2.592 2.600 2.592 2.592 8,000 -0.02(-0.77%)
Mar 04, 2013 2.632 2.632 2.593 2.612 2,248 -0.01(-0.48%)
Mar 01, 2013 2.592 2.625 2.592 2.625 800 +0.06(+2.34%)
Feb 28, 2013 2.685 2.685 2.525 2.565 4,104 -0.13(-4.82%)
Feb 27, 2013 2.695 2.695 2.625 2.695 15,500 +0.13(+5.17%)
Feb 26, 2013 2.562 2.562 2.562 2.562 3,600 +0.02(+0.69%)
Feb 25, 2013 2.638 2.717 2.545 2.545 32,628 -0.10(-3.69%)
Feb 22, 2013 2.664 2.664 2.643 2.643 6,224 +0.02(+0.86%)
Feb 21, 2013 2.480 2.620 2.478 2.620 6,300 +0.02(+0.58%)
Feb 20, 2013 2.590 2.625 2.590 2.605 4,000 +0.04(+1.36%)
Feb 19, 2013 2.570 2.612 2.538 2.570 42,480 +0.04(+1.53%)
Feb 15, 2013 2.542 2.612 2.531 2.531 9,200 -0.02(-0.74%)
Feb 14, 2013 2.560 2.560 2.550 2.550 800 +0.05(+2.00%)
Feb 13, 2013 2.502 2.572 2.475 2.500 333,304 -0.06(-2.44%)
Feb 12, 2013 2.478 2.598 2.478 2.562 15,588 +0.09(+3.54%)
Feb 11, 2013 2.475 2.475 2.475 2.475 3,656 +0.02(+1.02%)
Feb 08, 2013 2.475 2.478 2.450 2.450 2,940 +0.03(+1.24%)
Feb 06, 2013 2.420 2.420 2.420 2.420 400 +0.01(+0.41%)
Feb 04, 2013 2.438 2.438 2.410 2.410 2,796 +0.03(+1.37%)
Feb 01, 2013 2.595 2.595 2.377 2.377 4,424 -0.00(-0.10%)
Jan 31, 2013 2.360 2.380 2.330 2.380 8,768 +0.05(+2.36%)
Jan 30, 2013 2.362 2.385 2.325 2.325 7,264 -0.05(-2.00%)
Jan 29, 2013 2.438 2.438 2.355 2.373 3,680 +0.00(+0.21%)
Jan 28, 2013 2.498 2.498 2.368 2.368 29,008 -0.10(-4.25%)
Jan 25, 2013 2.473 2.473 2.473 2.473 800 +0.00(+0.00%)
Jan 24, 2013 2.450 2.500 2.450 2.473 4,000 +0.04(+1.44%)
Jan 23, 2013 2.510 2.510 2.438 2.438 17,608 -0.06(-2.50%)
Jan 22, 2013 2.502 2.605 2.500 2.500 10,400 -0.02(-0.65%)
Jan 18, 2013 2.516 2.516 2.516 2.516 1,600 +0.03(+1.16%)
Jan 17, 2013 2.500 2.538 2.487 2.487 18,400 -0.01(-0.50%)
Jan 16, 2013 2.500 2.500 2.495 2.500 2,800 -0.00(-0.08%)
Jan 15, 2013 2.500 2.502 2.500 2.502 5,200 -0.01(-0.37%)
Jan 12, 2013 2.511 2.511 2.511 0 +0.00(+0.00%)
Jan 11, 2013 2.493 2.625 2.378 2.511 11,660 +0.02(+0.95%)
Jan 10, 2013 2.440 2.487 2.440 2.487 800 -0.06(-2.26%)
Jan 09, 2013 2.487 2.600 2.413 2.545 2,400 +0.06(+2.62%)
Jan 08, 2013 2.513 2.513 2.480 2.480 23,528 +0.00(+0.10%)
Jan 07, 2013 2.487 2.550 2.406 2.478 38,636 -0.00(-0.20%)
Jan 04, 2013 2.402 2.482 2.402 2.482 1,600 +0.07(+3.12%)
Jan 03, 2013 2.438 2.454 2.328 2.408 5,268 -0.06(-2.63%)
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.