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

P A M Transport Sv (NQ: PTSI )

17.54 +0.30 (+1.71%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Mar 31, 2020 7.822 7.822 7.519 7.688 10,968 -0.25(-3.21%)
Mar 30, 2020 7.722 7.997 7.344 7.942 27,548 +0.39(+5.20%)
Mar 27, 2020 8.377 8.377 7.540 7.550 16,400 -1.24(-14.08%)
Mar 26, 2020 7.048 9.015 6.888 8.787 52,048 +1.61(+22.47%)
Mar 25, 2020 7.250 7.476 6.438 7.175 26,932 -0.15(-2.01%)
Mar 24, 2020 6.053 7.322 6.000 7.322 19,368 +1.82(+33.08%)
Mar 23, 2020 5.750 6.080 5.500 5.503 17,636 -0.12(-2.18%)
Mar 20, 2020 6.268 6.268 5.625 5.625 36,800 -0.68(-10.79%)
Mar 19, 2020 5.638 6.305 5.638 6.305 19,860 +0.68(+12.04%)
Mar 18, 2020 6.422 6.422 5.553 5.628 17,984 -0.76(-11.97%)
Mar 17, 2020 6.058 6.393 5.888 6.393 31,932 +0.54(+9.13%)
Mar 16, 2020 6.753 7.082 5.857 5.857 22,852 -1.53(-20.71%)
Mar 13, 2020 7.793 7.900 7.388 7.388 23,200 -0.25(-3.34%)
Mar 12, 2020 8.062 8.062 7.355 7.643 40,344 -0.43(-5.36%)
Mar 11, 2020 8.160 8.338 8.025 8.075 20,768 -0.44(-5.14%)
Mar 10, 2020 8.477 8.512 8.025 8.512 11,108 +0.24(+2.87%)
Mar 09, 2020 8.525 8.625 7.985 8.275 28,972 -0.60(-6.79%)
Mar 06, 2020 9.325 9.325 8.645 8.877 4,000 -0.45(-4.80%)
Mar 05, 2020 9.875 9.875 9.325 9.325 25,296 -0.57(-5.71%)
Mar 04, 2020 9.617 10.13 9.572 9.890 14,752 +0.43(+4.55%)
Mar 03, 2020 10.04 10.04 9.275 9.460 41,928 -0.62(-6.13%)
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.