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

P A M Transport Sv (NQ: PTSI )

17.26 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 26, 2010 2.971 3.157 2.969 3.123 184,199 +0.27(+9.58%)
Feb 25, 2010 2.790 3.021 2.727 2.850 264,829 +0.08(+3.01%)
Feb 24, 2010 2.571 2.892 2.571 2.767 294,703 +0.20(+7.80%)
Feb 23, 2010 2.471 2.567 2.471 2.567 41,298 +0.14(+5.57%)
Feb 22, 2010 2.367 2.467 2.325 2.431 135,596 +0.07(+2.91%)
Feb 19, 2010 2.141 2.362 2.141 2.362 25,135 +0.20(+9.47%)
Feb 18, 2010 2.143 2.158 2.110 2.158 96,087 +0.09(+4.55%)
Feb 17, 2010 2.031 2.131 1.966 2.064 43,571 +0.02(+1.02%)
Feb 16, 2010 2.033 2.085 1.985 2.043 58,630 -0.04(-2.00%)
Feb 12, 2010 2.089 2.085 2.085 2.085 174,573 +0.01(+0.70%)
Feb 11, 2010 2.020 2.083 1.929 2.070 28,747 +0.05(+2.48%)
Feb 10, 2010 2.060 2.060 1.964 2.020 28,464 -0.04(-1.92%)
Feb 09, 2010 2.037 2.106 2.037 2.060 49,398 +0.02(+1.13%)
Feb 08, 2010 1.975 2.085 1.975 2.037 117,223 -0.04(-2.01%)
Feb 05, 2010 2.051 2.093 1.977 2.079 78,064 -0.01(-0.30%)
Feb 04, 2010 2.087 2.087 2.075 2.085 10,253 -0.03(-1.57%)
Feb 03, 2010 2.087 2.127 2.087 2.118 54,194 -0.02(-0.88%)
Feb 02, 2010 2.148 2.173 2.093 2.137 51,316 +0.03(+1.18%)
Feb 01, 2010 2.114 2.125 2.085 2.112 60,333 -0.00(-0.10%)
Jan 29, 2010 2.150 2.166 2.087 2.114 66,654 -0.02(-1.07%)
Jan 28, 2010 2.139 2.173 2.106 2.137 9,649 +0.03(+1.38%)
Jan 27, 2010 2.081 2.168 2.081 2.108 27,984 +0.00(+0.10%)
Jan 26, 2010 2.064 2.123 2.062 2.106 43,724 +0.00(+0.00%)
Jan 25, 2010 2.139 2.152 2.085 2.106 31,154 -0.05(-2.42%)
Jan 22, 2010 2.108 2.285 2.108 2.158 47,825 -0.01(-0.58%)
Jan 21, 2010 2.250 2.250 2.158 2.171 10,579 -0.07(-3.25%)
Jan 20, 2010 2.206 2.254 2.191 2.244 24,464 +0.05(+2.48%)
Jan 19, 2010 2.314 2.331 2.091 2.189 74,236 -0.14(-6.17%)
Jan 15, 2010 2.306 2.333 2.333 2.333 20,622 +0.01(+0.54%)
Jan 14, 2010 2.331 2.339 2.296 2.321 22,066 +0.02(+1.00%)
Jan 13, 2010 2.191 2.298 2.191 2.298 39,902 +0.13(+6.06%)
Jan 12, 2010 2.154 2.168 2.131 2.166 5,990 -0.02(-1.07%)
Jan 11, 2010 2.135 2.206 2.135 2.190 35,144 +0.03(+1.38%)
Jan 08, 2010 2.200 2.206 2.150 2.160 71,637 +0.01(+0.48%)
Jan 07, 2010 2.150 2.183 2.139 2.150 101,991 +0.00(+0.19%)
Jan 06, 2010 2.210 2.237 2.091 2.146 114,878 -0.01(-0.58%)
Jan 05, 2010 2.227 2.262 2.158 2.158 56,093 -0.04(-1.80%)
Jan 04, 2010 2.250 2.289 2.185 2.198 229,238 +0.04(+2.03%)
Dec 31, 2009 2.070 2.154 2.154 2.154 81,052 +0.08(+4.03%)
Dec 30, 2009 2.131 2.146 2.070 2.070 9,169 -0.01(-0.70%)
Dec 29, 2009 2.131 2.131 2.037 2.085 27,792 -0.00(-0.20%)
Dec 28, 2009 2.029 2.150 2.029 2.089 70,783 +0.06(+2.77%)
Dec 24, 2009 2.112 2.114 1.983 2.033 34,320 -0.05(-2.40%)
Dec 23, 2009 1.956 2.083 1.956 2.083 35,945 +0.08(+3.74%)
Dec 22, 2009 2.023 2.052 1.947 2.008 37,581 -0.00(-0.10%)
Dec 21, 2009 1.972 2.062 1.887 2.010 70,452 +0.04(+1.90%)
Dec 18, 2009 1.998 1.998 1.914 1.972 42,688 +0.00(+0.04%)
Dec 17, 2009 2.010 2.010 1.887 1.972 185,081 -0.00(-0.15%)
Dec 16, 2009 1.964 2.002 1.960 1.975 88,711 +0.01(+0.74%)
Dec 15, 2009 2.012 2.023 1.918 1.960 244,599 +0.08(+3.98%)
Dec 14, 2009 1.808 1.935 1.808 1.885 74,740 -0.00(-0.11%)
Dec 11, 2009 1.952 2.068 1.860 1.887 101,578 -0.03(-1.31%)
Dec 10, 2009 1.793 1.989 1.747 1.912 101,593 +0.15(+8.52%)
Dec 09, 2009 1.741 1.804 1.726 1.762 92,634 -0.04(-1.97%)
Dec 08, 2009 1.900 1.900 1.745 1.797 38,785 -0.09(-4.96%)
Dec 07, 2009 1.877 1.964 1.847 1.891 65,704 -0.11(-5.72%)
Dec 04, 2009 2.006 2.089 2.000 2.006 23,159 -0.04(-1.74%)
Dec 03, 2009 2.050 2.061 2.023 2.041 16,771 -0.05(-2.44%)
Dec 02, 2009 2.152 2.152 2.000 2.092 63,110 +0.03(+1.67%)
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.