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

P A M Transport Sv (NQ: PTSI )

17.09 -0.04 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2008 2.994 3.073 2.971 2.971 30,818 -0.13(-4.30%)
Apr 29, 2008 3.123 3.132 3.098 3.105 4,795 -0.02(-0.73%)
Apr 28, 2008 3.144 3.157 3.111 3.128 24,708 +0.02(+0.74%)
Apr 25, 2008 3.113 3.136 3.090 3.105 29,840 +0.01(+0.40%)
Apr 24, 2008 3.109 3.155 3.046 3.092 9,831 -0.06(-2.05%)
Apr 23, 2008 3.178 3.240 3.151 3.157 27,471 -0.07(-2.20%)
Apr 22, 2008 3.136 3.232 3.136 3.228 48,803 +0.02(+0.72%)
Apr 21, 2008 3.319 3.319 3.121 3.205 22,646 -0.08(-2.47%)
Apr 18, 2008 3.159 3.292 3.094 3.286 67,723 +0.06(+1.94%)
Apr 17, 2008 3.165 3.253 3.138 3.224 48,544 +0.09(+2.86%)
Apr 16, 2008 3.138 3.196 3.005 3.134 35,754 -0.05(-1.44%)
Apr 15, 2008 3.050 3.271 3.005 3.180 38,785 +0.05(+1.53%)
Apr 14, 2008 3.146 3.163 3.109 3.132 14,699 +0.06(+1.83%)
Apr 11, 2008 3.117 3.143 3.075 3.075 72,898 -0.03(-0.81%)
Apr 10, 2008 3.090 3.109 3.040 3.101 14,867 -0.00(-0.07%)
Apr 09, 2008 3.119 3.236 3.103 3.103 64,409 -0.15(-4.49%)
Apr 08, 2008 3.203 3.249 3.180 3.249 11,510 -0.07(-2.20%)
Apr 07, 2008 3.159 3.330 3.159 3.322 32,531 +0.13(+4.05%)
Apr 04, 2008 3.257 3.257 3.128 3.192 17,265 +0.06(+2.07%)
Apr 03, 2008 3.357 3.357 3.096 3.128 62,870 -0.30(-8.70%)
Apr 02, 2008 3.334 3.426 3.323 3.426 9,404 -0.01(-0.18%)
Apr 01, 2008 3.328 3.438 3.307 3.432 34,132 +0.16(+4.91%)
Mar 31, 2008 3.234 3.322 3.092 3.271 22,809 -0.01(-0.38%)
Mar 28, 2008 3.286 3.295 3.257 3.284 14,157 -0.00(-0.06%)
Mar 27, 2008 3.305 3.305 3.211 3.286 22,459 -0.05(-1.38%)
Mar 26, 2008 3.190 3.355 3.190 3.332 58,990 +0.07(+2.24%)
Mar 25, 2008 3.096 3.274 3.071 3.259 34,367 +0.17(+5.61%)
Mar 24, 2008 2.959 3.142 2.959 3.086 188,059 -0.17(-5.13%)
Mar 21, 2008 3.088 3.267 3.088 3.253 42,684 +0.00(+0.00%)
Mar 20, 2008 3.088 3.267 3.088 3.253 42,684 +0.17(+5.48%)
Mar 19, 2008 2.963 3.084 2.952 3.084 41,739 +0.12(+4.15%)
Mar 18, 2008 3.019 3.065 2.952 2.961 77,253 -0.05(-1.53%)
Mar 17, 2008 2.973 3.017 2.973 3.007 7,673 +0.01(+0.28%)
Mar 14, 2008 3.005 3.038 2.998 2.998 8,239 +0.03(+1.05%)
Mar 13, 2008 3.065 3.065 2.921 2.967 55,201 -0.13(-4.17%)
Mar 12, 2008 3.063 3.128 3.046 3.096 48,655 +0.02(+0.75%)
Mar 11, 2008 3.025 3.082 3.015 3.073 133,121 +0.15(+5.21%)
Mar 10, 2008 3.086 3.086 2.882 2.921 231,444 -0.15(-4.82%)
Mar 07, 2008 3.094 3.146 3.067 3.069 20,622 +0.00(+0.14%)
Mar 06, 2008 3.000 3.155 3.000 3.065 78,601 +0.04(+1.38%)
Mar 05, 2008 3.132 3.238 3.023 3.023 114,312 +0.01(+0.42%)
Mar 04, 2008 2.967 3.055 2.955 3.011 149,951 +0.04(+1.19%)
Mar 03, 2008 3.030 3.059 2.959 2.975 116,364 -0.05(-1.59%)
Feb 29, 2008 3.221 3.221 3.023 3.023 212,466 -0.17(-5.41%)
Feb 28, 2008 3.299 3.315 3.128 3.196 93,948 +0.04(+1.12%)
Feb 27, 2008 3.182 3.199 3.161 3.161 127,098 -0.05(-1.49%)
Feb 26, 2008 3.096 3.209 3.075 3.209 39,902 +0.08(+2.40%)
Feb 25, 2008 3.088 3.134 3.036 3.134 25,898 +0.11(+3.51%)
Feb 22, 2008 3.146 3.203 3.005 3.028 280,516 -0.13(-4.16%)
Feb 21, 2008 3.138 3.203 3.117 3.159 70,064 +0.06(+2.02%)
Feb 20, 2008 3.063 3.138 3.030 3.096 48,468 +0.02(+0.75%)
Feb 19, 2008 3.036 3.128 3.005 3.073 74,985 +0.01(+0.41%)
Feb 18, 2008 3.069 3.090 2.940 3.061 113,813 +0.00(+0.00%)
Feb 15, 2008 3.069 3.090 2.940 3.061 113,813 -0.01(-0.47%)
Feb 14, 2008 3.075 3.119 3.021 3.075 49,878 +0.03(+0.89%)
Feb 13, 2008 3.063 3.084 3.021 3.048 68,381 -0.00(-0.14%)
Feb 12, 2008 3.007 3.071 2.930 3.053 59,009 -0.04(-1.21%)
Feb 11, 2008 3.144 3.144 2.900 3.090 127,251 -0.04(-1.27%)
Feb 08, 2008 3.159 3.201 3.130 3.130 52,448 -0.07(-2.28%)
Feb 07, 2008 3.253 3.253 3.111 3.203 61,796 -0.01(-0.45%)
Feb 06, 2008 3.290 3.399 3.130 3.217 69,047 -0.12(-3.56%)
Feb 05, 2008 3.322 3.384 3.282 3.336 16,785 +0.05(+1.59%)
Feb 04, 2008 3.280 3.309 3.234 3.284 61,254 -0.12(-3.49%)
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.