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, 2014 6.162 6.225 6.098 6.223 43,528 +0.04(+0.65%)
Apr 29, 2014 6.215 6.247 6.108 6.183 106,060 -0.06(-1.04%)
Apr 28, 2014 5.997 6.250 5.840 6.247 210,024 +0.29(+4.91%)
Apr 25, 2014 5.810 5.955 5.707 5.955 86,304 +0.16(+2.72%)
Apr 24, 2014 5.723 5.875 5.625 5.798 51,668 +0.05(+0.83%)
Apr 23, 2014 5.305 5.820 5.305 5.750 77,296 +0.11(+1.91%)
Apr 22, 2014 5.410 5.673 5.375 5.643 84,432 +0.14(+2.59%)
Apr 21, 2014 5.487 5.612 5.275 5.500 59,596 +0.04(+0.73%)
Apr 17, 2014 5.308 5.460 5.460 5.460 112,400 +0.12(+2.25%)
Apr 16, 2014 5.475 5.665 5.275 5.340 79,956 -0.12(-2.20%)
Apr 15, 2014 5.420 5.522 5.178 5.460 40,912 +0.21(+4.00%)
Apr 14, 2014 5.112 5.355 5.027 5.250 48,440 +0.15(+2.94%)
Apr 11, 2014 5.037 5.107 5.037 5.100 22,964 -0.01(-0.10%)
Apr 10, 2014 5.090 5.197 4.935 5.105 46,944 +0.03(+0.64%)
Apr 09, 2014 5.067 5.120 4.980 5.072 26,516 +0.04(+0.69%)
Apr 08, 2014 5.013 5.050 4.940 5.037 33,240 +0.01(+0.25%)
Apr 07, 2014 5.070 5.120 4.930 5.025 85,192 -0.02(-0.35%)
Apr 04, 2014 5.112 5.175 4.991 5.043 48,924 -0.03(-0.69%)
Apr 03, 2014 5.072 5.107 5.005 5.077 48,620 +0.00(+0.00%)
Apr 02, 2014 5.072 5.143 5.010 5.077 51,848 +0.02(+0.45%)
Apr 01, 2014 4.920 5.058 4.865 5.055 66,712 +0.08(+1.71%)
Mar 31, 2014 4.872 5.026 4.815 4.970 53,404 +0.13(+2.79%)
Mar 28, 2014 5.013 5.075 4.780 4.835 35,532 -0.10(-2.08%)
Mar 27, 2014 5.077 5.184 4.843 4.938 96,832 -0.19(-3.66%)
Mar 26, 2014 5.003 5.173 4.957 5.125 64,280 -0.07(-1.39%)
Mar 25, 2014 5.650 5.650 5.032 5.197 60,584 -0.25(-4.55%)
Mar 24, 2014 5.650 5.670 5.362 5.445 68,832 -0.24(-4.26%)
Mar 21, 2014 5.575 5.688 5.367 5.688 100,068 +0.17(+2.99%)
Mar 20, 2014 5.560 5.673 5.442 5.522 41,732 -0.01(-0.18%)
Mar 19, 2014 5.567 5.628 5.530 5.532 63,592 -0.03(-0.54%)
Mar 18, 2014 5.567 5.625 5.490 5.562 29,936 -0.03(-0.58%)
Mar 17, 2014 5.577 5.690 5.574 5.595 90,196 +0.04(+0.67%)
Mar 14, 2014 5.513 5.710 5.513 5.558 57,796 +0.01(+0.18%)
Mar 13, 2014 5.460 5.690 5.428 5.548 80,868 -0.12(-2.20%)
Mar 12, 2014 5.675 5.713 5.487 5.673 77,728 +0.01(+0.13%)
Mar 11, 2014 5.662 5.750 5.600 5.665 139,172 +0.08(+1.48%)
Mar 10, 2014 5.122 5.673 4.894 5.582 108,624 +0.49(+9.73%)
Mar 07, 2014 5.077 5.125 5.075 5.088 41,832 +0.02(+0.39%)
Mar 06, 2014 4.925 5.105 4.925 5.067 66,932 +0.13(+2.63%)
Mar 05, 2014 4.797 4.950 4.751 4.938 108,160 +0.17(+3.67%)
Mar 04, 2014 4.625 4.765 4.625 4.763 105,760 +0.14(+2.97%)
Mar 03, 2014 4.598 4.625 4.550 4.625 56,800 +0.08(+1.76%)
Feb 28, 2014 4.558 4.750 4.537 4.545 49,532 -0.23(-4.77%)
Feb 27, 2014 4.625 4.798 4.625 4.772 17,544 +0.17(+3.64%)
Feb 26, 2014 4.652 4.710 4.562 4.605 84,136 -0.08(-1.71%)
Feb 25, 2014 4.628 4.699 4.628 4.685 15,264 -0.10(-2.14%)
Feb 24, 2014 4.827 4.830 4.625 4.787 102,760 -0.04(-0.88%)
Feb 21, 2014 4.862 4.862 4.830 4.830 26,180 -0.02(-0.46%)
Feb 20, 2014 4.831 4.900 4.830 4.853 11,332 -0.00(-0.10%)
Feb 19, 2014 4.880 4.912 4.817 4.857 20,840 -0.08(-1.52%)
Feb 18, 2014 4.888 4.975 4.825 4.933 54,324 +0.04(+0.92%)
Feb 14, 2014 4.838 4.888 4.888 4.888 58,000 -0.06(-1.16%)
Feb 13, 2014 4.782 5.115 4.582 4.945 91,256 +0.10(+1.96%)
Feb 12, 2014 4.485 4.857 4.485 4.850 125,176 +0.34(+7.54%)
Feb 11, 2014 4.595 4.600 4.457 4.510 161,312 -0.06(-1.20%)
Feb 10, 2014 4.678 4.750 4.505 4.565 83,300 -0.07(-1.56%)
Feb 07, 2014 4.750 4.938 4.600 4.638 51,012 -0.16(-3.23%)
Feb 06, 2014 4.945 4.945 4.732 4.793 52,616 -0.17(-3.43%)
Feb 05, 2014 4.997 5.035 4.893 4.963 53,288 -0.01(-0.25%)
Feb 04, 2014 4.777 5.168 4.777 4.975 42,768 +0.26(+5.46%)
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.