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

P A M Transport Sv (NQ: PTSI )

17.48 +0.31 (+1.81%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
May 31, 2012 2.502 2.609 2.495 2.581 22,792 +0.04(+1.43%)
May 30, 2012 2.595 2.595 2.527 2.545 2,204 -0.05(-1.92%)
May 29, 2012 2.572 2.595 2.572 2.595 1,763 +0.02(+0.62%)
May 25, 2012 2.516 2.579 2.516 2.579 3,086 +0.06(+2.52%)
May 24, 2012 2.522 2.522 2.423 2.516 13,181 -0.00(-0.09%)
May 23, 2012 2.565 2.581 2.475 2.518 19,410 +0.00(+0.09%)
May 22, 2012 2.541 2.665 2.411 2.516 29,250 -0.02(-0.98%)
May 21, 2012 2.491 2.550 2.382 2.541 25,675 +0.07(+2.94%)
May 18, 2012 2.593 2.629 2.450 2.468 34,391 -0.10(-3.72%)
May 17, 2012 2.506 2.563 2.506 2.563 16,981 +0.05(+1.89%)
May 16, 2012 2.457 2.518 2.457 2.516 11,197 +0.08(+3.45%)
May 15, 2012 2.400 2.597 2.400 2.432 22,924 -0.09(-3.51%)
May 14, 2012 2.428 2.579 2.371 2.520 18,736 -0.06(-2.46%)
May 11, 2012 2.565 2.584 2.441 2.584 5,775 +0.02(+0.98%)
May 10, 2012 2.561 2.561 2.518 2.559 2,204 +0.03(+1.17%)
May 09, 2012 2.393 2.581 2.393 2.529 44,363 +0.14(+6.05%)
May 08, 2012 2.385 2.385 2.385 2.385 440 -0.10(-4.07%)
May 07, 2012 2.427 2.575 2.407 2.486 2,556 +0.09(+3.59%)
May 04, 2012 2.450 2.450 2.395 2.400 3,086 -0.04(-1.49%)
May 03, 2012 2.436 2.436 2.436 2.436 1,318 +0.02(+0.84%)
May 02, 2012 2.493 2.570 2.416 2.416 6,983 -0.00(-0.09%)
May 01, 2012 2.432 2.432 2.398 2.418 2,878 -0.00(-0.09%)
Apr 30, 2012 2.461 2.461 2.382 2.420 18,956 -0.03(-1.11%)
Apr 26, 2012 2.488 2.447 2.447 2.447 1,763 -0.05(-1.91%)
Apr 25, 2012 2.450 2.495 2.407 2.495 25,366 +0.04(+1.48%)
Apr 24, 2012 2.459 2.459 2.459 2.459 1,322 +0.03(+1.40%)
Apr 23, 2012 2.389 2.493 2.389 2.425 9,403 +0.01(+0.47%)
Apr 20, 2012 2.427 2.495 2.382 2.413 19,975 +0.01(+0.47%)
Apr 19, 2012 2.579 2.579 2.368 2.402 32,619 -0.13(-5.11%)
Apr 18, 2012 2.486 2.552 2.475 2.531 11,462 -0.05(-2.02%)
Apr 17, 2012 2.584 2.584 2.584 2.584 440 +0.04(+1.52%)
Apr 16, 2012 2.563 2.579 2.452 2.545 6,436 -0.06(-2.18%)
Apr 13, 2012 2.359 2.602 2.302 2.602 54,908 +0.27(+11.36%)
Apr 12, 2012 2.282 2.354 2.282 2.336 1,393 +0.04(+1.78%)
Apr 11, 2012 2.309 2.309 2.296 2.296 1,565 +0.02(+1.10%)
Apr 10, 2012 2.359 2.359 2.223 2.271 9,465 -0.13(-5.48%)
Apr 09, 2012 2.384 2.443 2.339 2.402 3,879 -0.04(-1.67%)
Apr 05, 2012 2.470 2.538 2.404 2.443 6,119 -0.07(-2.71%)
Apr 04, 2012 2.511 2.552 2.386 2.511 6,172 +0.07(+2.79%)
Apr 03, 2012 2.395 2.479 2.395 2.443 8,155 +0.03(+1.13%)
Apr 02, 2012 2.370 2.493 2.370 2.416 37,900 -0.12(-4.83%)
Mar 30, 2012 2.643 2.643 2.520 2.538 17,898 -0.10(-3.95%)
Mar 29, 2012 2.554 2.722 2.518 2.643 11,457 +0.03(+1.30%)
Mar 28, 2012 2.570 2.615 2.472 2.609 37,591 +0.03(+1.05%)
Mar 27, 2012 2.437 2.623 2.437 2.581 75,037 +0.15(+6.18%)
Mar 26, 2012 2.479 2.481 2.356 2.431 23,020 +0.04(+1.83%)
Mar 23, 2012 2.479 2.481 2.346 2.387 56,520 -0.09(-3.78%)
Mar 22, 2012 2.415 2.481 2.350 2.481 111,252 +0.22(+9.68%)
Mar 21, 2012 2.191 2.381 2.168 2.262 34,118 +0.15(+7.32%)
Mar 20, 2012 2.106 2.150 2.054 2.108 69,594 -0.04(-2.03%)
Mar 19, 2012 2.216 2.250 2.131 2.152 3,357 -0.01(-0.67%)
Mar 16, 2012 2.173 2.179 2.127 2.166 14,387 +0.02(+0.78%)
Mar 15, 2012 2.258 2.258 2.108 2.150 7,131 -0.03(-1.34%)
Mar 14, 2012 2.187 2.187 2.164 2.179 6,882 -0.04(-1.60%)
Mar 13, 2012 2.262 2.262 2.158 2.214 41,945 -0.04(-1.67%)
Mar 12, 2012 2.300 2.300 2.231 2.252 18,805 -0.04(-1.82%)
Mar 09, 2012 2.264 2.317 2.264 2.294 31,562 +0.01(+0.27%)
Mar 08, 2012 2.294 2.335 2.244 2.287 24,761 -0.01(-0.27%)
Mar 07, 2012 2.294 2.377 2.294 2.294 26,670 -0.02(-0.81%)
Mar 06, 2012 2.383 2.423 2.296 2.312 15,999 -0.06(-2.46%)
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.