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

P A M Transport Sv (NQ: PTSI )

17.24 UNCHANGED
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, 2003 4.796 4.796 4.660 4.660 69,062 -0.16(-3.41%)
Feb 27, 2003 4.808 4.827 4.794 4.825 45,082 +0.05(+1.09%)
Feb 26, 2003 4.750 4.825 4.750 4.773 75,776 +0.02(+0.39%)
Feb 25, 2003 4.785 4.785 4.744 4.754 54,674 -0.05(-1.13%)
Feb 24, 2003 4.985 4.985 4.787 4.808 135,726 -0.10(-2.08%)
Feb 21, 2003 5.052 5.063 4.848 4.910 383,678 -0.16(-3.13%)
Feb 20, 2003 5.365 5.367 5.067 5.069 463,291 -0.26(-4.96%)
Feb 19, 2003 5.444 5.444 5.334 5.334 56,112 -0.08(-1.50%)
Feb 18, 2003 5.398 5.440 5.398 5.415 37,888 -0.03(-0.50%)
Feb 14, 2003 5.367 5.459 5.348 5.442 58,990 +0.07(+1.36%)
Feb 13, 2003 5.409 5.409 5.369 5.369 36,929 -0.03(-0.62%)
Feb 12, 2003 5.473 5.473 5.402 5.402 109,348 -0.06(-1.11%)
Feb 11, 2003 5.411 5.463 5.390 5.463 19,183 +0.04(+0.73%)
Feb 10, 2003 5.407 5.463 5.392 5.423 55,153 +0.01(+0.27%)
Feb 07, 2003 5.436 5.436 5.373 5.409 23,979 -0.03(-0.54%)
Feb 06, 2003 5.492 5.492 5.492 5.438 135,246 +0.03(+0.50%)
Feb 05, 2003 5.488 5.494 5.398 5.411 143,399 -0.08(-1.52%)
Feb 04, 2003 5.609 5.611 5.407 5.494 333,320 -0.09(-1.64%)
Feb 03, 2003 5.427 5.603 5.402 5.586 117,021 +0.16(+2.92%)
Jan 31, 2003 5.386 5.442 5.373 5.427 122,777 +0.02(+0.42%)
Jan 30, 2003 5.457 5.467 5.384 5.405 94,960 -0.05(-0.95%)
Jan 29, 2003 5.304 5.482 5.304 5.457 194,237 +0.18(+3.40%)
Jan 28, 2003 5.190 5.304 5.177 5.277 149,154 +0.09(+1.65%)
Jan 27, 2003 5.190 5.238 5.123 5.192 296,391 +0.01(+0.24%)
Jan 24, 2003 5.313 5.363 5.179 5.179 129,970 -0.16(-2.93%)
Jan 23, 2003 5.557 5.557 5.315 5.336 71,939 -0.18(-3.21%)
Jan 22, 2003 5.486 5.519 5.463 5.513 108,389 -0.06(-1.12%)
Jan 21, 2003 5.782 5.782 5.503 5.576 77,215 -0.17(-2.90%)
Jan 17, 2003 5.711 5.759 5.640 5.742 241,237 -0.06(-1.01%)
Jan 16, 2003 5.857 5.857 5.705 5.801 211,023 -0.05(-0.82%)
Jan 15, 2003 5.546 5.874 5.519 5.849 307,422 +0.29(+5.25%)
Jan 14, 2003 5.548 5.559 5.475 5.557 53,235 +0.01(+0.19%)
Jan 13, 2003 5.563 5.567 5.507 5.546 203,349 +0.03(+0.57%)
Jan 10, 2003 5.348 5.563 5.348 5.515 489,669 +0.11(+2.01%)
Jan 09, 2003 5.361 5.411 5.307 5.407 131,889 +0.05(+0.86%)
Jan 08, 2003 5.265 5.380 5.265 5.361 89,684 +0.00(+0.04%)
Jan 07, 2003 5.254 5.367 5.254 5.359 124,695 -0.01(-0.20%)
Jan 06, 2003 5.234 5.423 5.234 5.369 537,629 +0.01(+0.20%)
Jan 03, 2003 5.338 5.473 5.327 5.359 151,073 +0.07(+1.26%)
Jan 02, 2003 5.300 5.319 5.202 5.292 105,991 +0.04(+0.67%)
Dec 31, 2002 5.246 5.332 5.240 5.256 192,318 -0.11(-2.03%)
Dec 30, 2002 5.142 5.484 5.142 5.366 389,433 +0.04(+0.72%)
Dec 27, 2002 5.246 5.348 5.246 5.327 35,490 +0.01(+0.27%)
Dec 26, 2002 5.188 5.315 5.188 5.313 85,847 +0.02(+0.32%)
Dec 24, 2002 5.129 5.296 5.079 5.296 32,133 +0.19(+3.67%)
Dec 23, 2002 4.958 5.150 5.056 5.108 188,481 -0.00(-0.04%)
Dec 20, 2002 4.958 5.277 4.958 5.111 367,371 +0.11(+2.17%)
Dec 19, 2002 4.950 5.004 4.950 5.002 32,133 +0.07(+1.44%)
Dec 18, 2002 4.929 4.962 4.910 4.931 50,357 +0.01(+0.17%)
Dec 17, 2002 4.879 4.927 4.879 4.923 66,664 -0.04(-0.79%)
Dec 16, 2002 4.668 4.962 4.656 4.962 149,154 +0.32(+6.96%)
Dec 13, 2002 4.545 4.671 4.545 4.639 66,184 +0.09(+2.01%)
Dec 12, 2002 4.433 4.583 4.433 4.548 73,858 +0.15(+3.32%)
Dec 11, 2002 4.302 4.402 4.299 4.402 27,337 +0.10(+2.33%)
Dec 10, 2002 4.245 4.302 4.243 4.302 97,358 +0.05(+1.13%)
Dec 09, 2002 4.274 4.277 4.222 4.254 53,714 -0.01(-0.34%)
Dec 06, 2002 4.295 4.324 4.256 4.268 14,867 -0.05(-1.21%)
Dec 05, 2002 4.308 4.370 4.254 4.320 237,400 -0.07(-1.57%)
Dec 04, 2002 4.281 4.410 4.260 4.389 88,245 +0.10(+2.33%)
Dec 03, 2002 4.283 4.347 4.264 4.289 28,775 +0.03(+0.73%)
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.