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

P A M Transport Sv (NQ: PTSI )

17.24 +0.07 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2017 4.735 4.735 4.513 4.558 82,948 -0.17(-3.65%)
Feb 27, 2017 4.730 4.777 4.665 4.730 36,192 -0.00(-0.05%)
Feb 24, 2017 4.760 4.785 4.732 4.732 8,296 -0.06(-1.25%)
Feb 23, 2017 4.759 4.802 4.638 4.793 21,448 +0.06(+1.21%)
Feb 22, 2017 4.790 4.868 4.647 4.735 42,124 -0.04(-0.79%)
Feb 21, 2017 4.897 4.897 4.685 4.772 60,048 -0.04(-0.78%)
Feb 17, 2017 4.810 4.810 4.810 0 -0.07(-1.48%)
Feb 16, 2017 4.867 4.955 4.825 4.883 22,172 -0.03(-0.56%)
Feb 15, 2017 4.803 4.925 4.793 4.910 38,640 +0.11(+2.24%)
Feb 14, 2017 5.025 5.025 4.772 4.803 46,436 -0.25(-4.95%)
Feb 13, 2017 5.088 5.272 4.950 5.053 33,244 -0.15(-2.93%)
Feb 10, 2017 5.305 5.343 5.130 5.205 20,140 -0.12(-2.25%)
Feb 09, 2017 5.322 5.375 5.272 5.325 19,524 -0.01(-0.23%)
Feb 08, 2017 5.195 5.384 5.195 5.338 19,052 +0.05(+0.90%)
Feb 07, 2017 5.990 6.037 5.133 5.290 46,416 -0.71(-11.83%)
Feb 06, 2017 6.008 6.135 5.888 6.000 13,428 -0.08(-1.28%)
Feb 03, 2017 5.859 6.225 5.810 6.077 30,132 +0.32(+5.56%)
Feb 02, 2017 5.900 5.900 5.577 5.758 37,508 -0.07(-1.29%)
Feb 01, 2017 5.827 5.912 5.785 5.832 5,600 +0.00(+0.09%)
Jan 31, 2017 5.925 5.925 5.760 5.827 38,716 -0.16(-2.71%)
Jan 30, 2017 6.237 6.237 5.875 5.990 20,160 -0.25(-3.93%)
Jan 27, 2017 6.255 6.275 6.173 6.235 10,012 +0.00(+0.04%)
Jan 26, 2017 6.180 6.298 6.143 6.232 18,624 -0.05(-0.80%)
Jan 25, 2017 6.160 6.300 6.160 6.282 17,444 +0.02(+0.36%)
Jan 24, 2017 5.963 6.298 5.938 6.260 36,184 +0.29(+4.81%)
Jan 23, 2017 6.000 6.024 5.890 5.973 21,044 -0.05(-0.87%)
Jan 20, 2017 5.862 6.088 5.862 6.025 31,876 +0.18(+2.99%)
Jan 19, 2017 6.037 6.065 5.815 5.850 39,808 -0.21(-3.39%)
Jan 18, 2017 6.180 6.218 6.000 6.055 32,168 -0.12(-2.02%)
Jan 17, 2017 6.112 6.331 5.860 6.180 29,576 +0.09(+1.52%)
Jan 13, 2017 6.088 6.088 6.088 0 -0.05(-0.86%)
Jan 12, 2017 6.457 6.565 6.138 6.140 35,148 -0.31(-4.84%)
Jan 11, 2017 6.263 6.650 6.263 6.452 16,068 -0.10(-1.45%)
Jan 10, 2017 6.593 6.598 6.332 6.548 26,676 -0.06(-0.91%)
Jan 09, 2017 6.402 6.607 6.275 6.607 41,636 +0.18(+2.84%)
Jan 06, 2017 6.415 6.470 6.318 6.425 37,728 +0.00(+0.00%)
Jan 05, 2017 6.465 6.544 6.293 6.425 98,652 -0.30(-4.46%)
Jan 04, 2017 6.758 6.758 6.713 6.725 27,004 -0.03(-0.37%)
Jan 03, 2017 6.590 6.793 6.580 6.750 21,344 +0.25(+3.93%)
Dec 30, 2016 6.495 6.495 6.495 0 -0.00(-0.08%)
Dec 29, 2016 6.575 6.575 6.452 6.500 5,688 -0.05(-0.84%)
Dec 28, 2016 6.548 6.625 6.317 6.555 42,396 +0.05(+0.81%)
Dec 27, 2016 6.327 6.650 6.327 6.503 34,140 -0.06(-0.88%)
Dec 23, 2016 6.560 6.560 6.560 0 +0.10(+1.55%)
Dec 22, 2016 6.549 6.550 6.285 6.460 112,224 -0.08(-1.30%)
Dec 21, 2016 6.673 6.673 6.500 6.545 13,576 -0.06(-0.87%)
Dec 20, 2016 6.601 6.713 6.537 6.603 93,588 -0.05(-0.71%)
Dec 19, 2016 6.625 6.787 6.562 6.650 29,400 +0.04(+0.61%)
Dec 16, 2016 6.657 6.798 6.599 6.610 135,792 -0.02(-0.26%)
Dec 15, 2016 6.593 6.740 6.567 6.628 26,980 +0.07(+0.99%)
Dec 14, 2016 6.588 6.747 6.475 6.562 42,268 -0.06(-0.91%)
Dec 13, 2016 6.870 6.870 6.590 6.622 67,100 -0.09(-1.34%)
Dec 12, 2016 6.750 6.902 6.607 6.713 67,508 -0.05(-0.81%)
Dec 09, 2016 7.015 7.107 6.768 6.768 49,968 -0.20(-2.84%)
Dec 08, 2016 6.900 7.037 6.900 6.965 31,472 +0.06(+0.94%)
Dec 07, 2016 6.697 6.997 6.697 6.900 43,304 +0.23(+3.45%)
Dec 06, 2016 6.605 6.713 6.560 6.670 31,168 +0.14(+2.10%)
Dec 05, 2016 6.525 6.685 6.395 6.532 77,380 +0.01(+0.11%)
Dec 02, 2016 6.245 6.680 6.122 6.525 83,996 +0.28(+4.48%)
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.