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

P A M Transport Sv (NQ: PTSI )

17.17 +0.08 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2016 5.360 5.407 5.082 5.147 233,380 -0.21(-3.92%)
May 27, 2016 5.218 5.357 5.357 5.357 105,600 +0.18(+3.58%)
May 26, 2016 5.200 5.332 5.143 5.173 122,204 -0.07(-1.38%)
May 25, 2016 5.173 5.365 5.173 5.245 179,920 +0.14(+2.69%)
May 24, 2016 4.862 5.175 4.860 5.107 145,112 +0.32(+6.63%)
May 23, 2016 4.765 4.975 4.765 4.790 147,804 -0.01(-0.26%)
May 20, 2016 4.845 4.870 4.775 4.803 104,316 -0.01(-0.26%)
May 19, 2016 4.775 4.910 4.724 4.815 125,740 +0.01(+0.21%)
May 18, 2016 4.755 4.915 4.735 4.805 117,504 +0.04(+0.89%)
May 17, 2016 4.595 4.997 4.595 4.763 241,932 +0.07(+1.44%)
May 16, 2016 4.787 4.848 4.640 4.695 131,288 -0.07(-1.47%)
May 13, 2016 4.878 4.955 4.755 4.765 121,012 -0.12(-2.46%)
May 12, 2016 5.088 5.115 4.715 4.885 160,924 -0.15(-2.98%)
May 11, 2016 5.228 5.232 5.013 5.035 113,640 -0.18(-3.45%)
May 10, 2016 5.152 5.245 5.050 5.215 110,716 +0.12(+2.31%)
May 09, 2016 5.168 5.215 5.005 5.098 139,476 +0.01(+0.15%)
May 06, 2016 5.235 5.261 4.949 5.090 221,256 -0.16(-3.09%)
May 05, 2016 5.362 5.468 5.215 5.253 95,460 -0.13(-2.42%)
May 04, 2016 5.688 5.734 5.380 5.383 177,096 -0.33(-5.82%)
May 03, 2016 5.867 5.885 5.631 5.715 77,680 -0.20(-3.34%)
May 02, 2016 6.143 6.280 5.878 5.912 129,468 -0.27(-4.29%)
Apr 29, 2016 6.280 6.280 5.885 6.178 350,408 -0.06(-0.96%)
Apr 28, 2016 6.162 6.375 6.134 6.237 196,788 +0.04(+0.73%)
Apr 27, 2016 6.200 6.247 6.095 6.192 91,996 +0.00(+0.04%)
Apr 26, 2016 5.900 6.229 5.867 6.190 145,080 +0.28(+4.65%)
Apr 25, 2016 6.117 6.125 5.842 5.915 174,536 -0.22(-3.66%)
Apr 22, 2016 6.397 6.530 6.128 6.140 295,768 -0.24(-3.69%)
Apr 21, 2016 6.900 6.900 6.327 6.375 132,792 -0.42(-6.25%)
Apr 20, 2016 6.612 6.875 6.575 6.800 133,284 +0.19(+2.84%)
Apr 19, 2016 6.668 6.840 6.582 6.612 111,704 +0.01(+0.15%)
Apr 18, 2016 6.525 6.700 6.475 6.603 150,196 +0.07(+1.11%)
Apr 15, 2016 6.380 6.655 6.380 6.530 173,216 +0.11(+1.75%)
Apr 14, 2016 6.383 6.575 6.282 6.418 120,816 +0.04(+0.63%)
Apr 13, 2016 6.407 6.752 6.338 6.378 170,976 -0.03(-0.55%)
Apr 12, 2016 6.350 6.561 6.250 6.412 131,024 +0.08(+1.30%)
Apr 11, 2016 6.732 6.822 6.330 6.330 215,324 -0.32(-4.85%)
Apr 08, 2016 6.660 6.779 6.560 6.652 139,880 +0.08(+1.29%)
Apr 07, 2016 6.905 6.905 6.496 6.567 163,564 -0.36(-5.23%)
Apr 06, 2016 7.250 7.298 6.822 6.930 135,420 -0.41(-5.62%)
Apr 05, 2016 7.250 7.402 7.130 7.343 238,760 -0.07(-0.91%)
Apr 04, 2016 7.565 7.700 7.353 7.410 165,360 -0.18(-2.40%)
Apr 01, 2016 7.688 7.747 7.580 7.593 45,764 -0.11(-1.40%)
Mar 31, 2016 7.855 7.875 7.697 7.700 48,304 -0.11(-1.44%)
Mar 30, 2016 7.875 7.985 7.725 7.812 123,044 -0.03(-0.41%)
Mar 29, 2016 7.570 7.905 7.468 7.845 122,092 +0.28(+3.67%)
Mar 28, 2016 7.665 7.673 7.537 7.567 95,208 -0.03(-0.39%)
Mar 24, 2016 7.685 7.598 7.598 7.598 30,800 -0.01(-0.13%)
Mar 23, 2016 7.700 7.700 7.560 7.607 95,424 -0.08(-1.04%)
Mar 22, 2016 7.719 7.725 7.657 7.688 36,820 -0.00(-0.06%)
Mar 21, 2016 7.640 7.740 7.640 7.692 64,728 +0.04(+0.46%)
Mar 18, 2016 7.625 7.875 7.612 7.657 339,532 +0.20(+2.72%)
Mar 17, 2016 7.470 7.470 7.330 7.455 36,216 -0.02(-0.27%)
Mar 16, 2016 7.525 7.617 7.367 7.475 115,496 -0.04(-0.60%)
Mar 15, 2016 7.840 7.873 7.410 7.520 53,932 -0.23(-2.97%)
Mar 14, 2016 7.832 7.950 7.689 7.750 49,884 -0.07(-0.90%)
Mar 11, 2016 7.862 7.939 7.595 7.820 37,424 +0.12(+1.53%)
Mar 10, 2016 7.980 7.980 7.607 7.702 92,280 -0.18(-2.28%)
Mar 09, 2016 7.732 8.057 7.580 7.883 79,932 +0.15(+1.97%)
Mar 08, 2016 7.670 7.883 7.497 7.730 118,544 -0.05(-0.61%)
Mar 07, 2016 7.508 7.965 7.402 7.777 92,208 +0.30(+3.98%)
Mar 04, 2016 7.188 7.575 7.147 7.480 154,364 +0.24(+3.35%)
Mar 03, 2016 7.175 7.415 7.136 7.237 106,520 -0.00(-0.03%)
Mar 02, 2016 7.228 7.325 7.107 7.240 58,788 +0.07(+0.94%)
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.