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

P A M Transport Sv (NQ: PTSI )

13.96 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2020 8.360 8.725 8.213 8.725 17,200 +0.23(+2.68%)
May 28, 2020 8.988 9.480 8.498 8.498 22,372 -0.50(-5.61%)
May 27, 2020 8.335 9.148 8.248 9.002 34,252 +0.99(+12.36%)
May 26, 2020 7.940 8.752 7.675 8.012 18,820 +0.41(+5.43%)
May 22, 2020 7.820 8.125 6.825 7.600 66,800 +0.08(+1.03%)
May 21, 2020 8.062 8.125 7.522 7.522 23,648 -0.35(-4.42%)
May 20, 2020 7.750 7.875 7.530 7.870 12,424 +0.34(+4.58%)
May 19, 2020 8.700 8.700 7.503 7.525 16,220 -1.17(-13.48%)
May 18, 2020 8.213 8.697 8.213 8.697 15,972 +1.02(+13.32%)
May 15, 2020 6.603 7.800 6.603 7.675 42,000 +1.05(+15.89%)
May 14, 2020 6.925 7.050 6.420 6.622 14,900 -0.43(-6.10%)
May 13, 2020 7.650 7.650 6.875 7.053 27,380 -0.51(-6.74%)
May 12, 2020 8.776 8.956 7.562 7.562 23,324 -1.31(-14.81%)
May 11, 2020 9.295 9.373 8.877 8.877 30,716 -0.73(-7.62%)
May 08, 2020 9.006 9.610 8.914 9.610 35,600 +0.73(+8.28%)
May 07, 2020 8.900 8.967 8.758 8.875 18,936 -0.12(-1.36%)
May 06, 2020 9.275 9.275 8.596 8.998 30,656 -0.16(-1.72%)
May 05, 2020 9.100 9.188 8.648 9.155 31,132 -0.07(-0.76%)
May 04, 2020 8.887 9.225 8.752 9.225 8,072 +0.00(+0.00%)
May 01, 2020 9.197 9.297 8.750 9.225 19,200 -0.32(-3.35%)
Apr 30, 2020 10.29 10.29 8.500 9.545 16,416 -0.80(-7.78%)
Apr 29, 2020 9.588 10.68 9.588 10.35 50,924 +1.33(+14.75%)
Apr 28, 2020 8.250 9.020 7.836 9.020 20,500 +0.60(+7.16%)
Apr 27, 2020 7.388 8.437 7.312 8.418 38,392 +1.01(+13.56%)
Apr 24, 2020 7.797 7.797 7.195 7.412 23,200 -0.10(-1.33%)
Apr 23, 2020 7.870 7.870 7.475 7.513 14,632 -0.36(-4.54%)
Apr 22, 2020 8.125 8.125 7.650 7.870 29,584 +0.24(+3.11%)
Apr 21, 2020 8.438 8.745 7.625 7.633 27,996 -0.89(-10.47%)
Apr 20, 2020 8.970 9.011 8.525 8.525 7,372 -0.45(-5.01%)
Apr 17, 2020 8.453 9.200 8.300 8.975 11,200 +0.72(+8.79%)
Apr 16, 2020 8.750 8.966 8.250 8.250 23,968 -0.15(-1.84%)
Apr 15, 2020 8.665 9.805 8.405 8.405 26,172 -1.12(-11.80%)
Apr 14, 2020 9.750 9.988 9.527 9.530 19,136 -0.47(-4.68%)
Apr 13, 2020 10.39 10.39 9.502 9.998 32,472 -0.63(-5.97%)
Apr 09, 2020 10.75 11.50 10.25 10.63 60,800 +0.26(+2.48%)
Apr 08, 2020 10.73 10.73 9.457 10.38 55,012 -0.12(-1.19%)
Apr 07, 2020 8.965 11.57 8.965 10.50 79,892 +1.71(+19.49%)
Apr 06, 2020 7.537 8.787 7.500 8.787 55,216 +1.54(+21.21%)
Apr 03, 2020 7.595 7.713 7.186 7.250 36,000 -0.37(-4.89%)
Apr 02, 2020 6.885 7.765 6.885 7.622 28,444 +0.87(+12.88%)
Apr 01, 2020 7.253 7.625 6.692 6.753 50,440 -0.93(-12.16%)
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.