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

P A M Transport Sv (NQ: PTSI )

17.26 +0.02 (+0.12%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
Jun 30, 2005 3.476 3.597 3.440 3.505 108,293 -0.03(-0.83%)
Jun 29, 2005 3.545 3.545 3.511 3.534 456,011 +0.02(+0.47%)
Jun 28, 2005 3.467 3.524 3.455 3.518 122,647 +0.10(+2.93%)
Jun 27, 2005 3.369 3.503 3.334 3.417 182,237 -0.02(-0.67%)
Jun 24, 2005 3.282 3.440 3.267 3.440 878,934 +0.15(+4.63%)
Jun 23, 2005 3.349 3.351 3.288 3.288 110,010 -0.13(-3.67%)
Jun 22, 2005 3.395 3.495 3.386 3.413 33,662 -0.02(-0.61%)
Jun 21, 2005 3.265 3.526 3.253 3.434 185,906 +0.11(+3.45%)
Jun 20, 2005 3.294 3.420 3.253 3.319 268,910 +0.03(+0.76%)
Jun 17, 2005 2.513 3.355 2.513 3.294 317,258 +0.00(+0.00%)
Jun 16, 2005 3.234 3.294 3.232 3.294 85,459 +0.01(+0.19%)
Jun 15, 2005 3.286 3.332 3.255 3.288 223,113 -0.06(-1.93%)
Jun 14, 2005 3.372 3.399 3.249 3.353 69,575 -0.07(-2.13%)
Jun 13, 2005 3.355 3.428 3.355 3.426 125,812 +0.08(+2.37%)
Jun 10, 2005 3.347 3.357 3.284 3.347 116,355 +0.00(+0.06%)
Jun 09, 2005 3.380 3.399 3.336 3.344 79,589 -0.05(-1.53%)
Jun 08, 2005 3.461 3.490 3.369 3.397 69,968 -0.10(-2.80%)
Jun 07, 2005 3.409 3.555 3.405 3.495 187,887 +0.08(+2.26%)
Jun 06, 2005 3.442 3.446 3.388 3.417 223,516 -0.03(-0.97%)
Jun 03, 2005 3.515 3.515 3.447 3.451 40,022 -0.08(-2.36%)
Jun 02, 2005 3.505 3.570 3.445 3.534 251,534 +0.05(+1.56%)
Jun 01, 2005 3.411 3.480 3.411 3.480 57,609 +0.04(+1.27%)
May 31, 2005 3.520 3.520 3.424 3.436 103,329 -0.09(-2.43%)
May 27, 2005 3.543 3.545 3.522 3.522 48,549 -0.02(-0.65%)
May 26, 2005 3.561 3.563 3.530 3.545 50,578 +0.05(+1.49%)
May 25, 2005 3.455 3.578 3.455 3.493 618,978 +0.00(+0.06%)
May 24, 2005 3.440 3.499 3.409 3.490 38,847 +0.00(+0.06%)
May 23, 2005 3.496 3.528 3.472 3.488 366,887 +0.01(+0.42%)
May 20, 2005 3.415 3.497 3.415 3.474 216,476 +0.01(+0.30%)
May 19, 2005 3.388 3.476 3.388 3.463 147,265 +0.11(+3.23%)
May 18, 2005 3.363 3.378 3.303 3.355 89,684 +0.05(+1.45%)
May 17, 2005 3.319 3.338 3.307 3.307 91,080 -0.03(-0.87%)
May 16, 2005 3.334 3.357 3.311 3.336 94,869 +0.01(+0.38%)
May 13, 2005 3.228 3.384 3.140 3.324 166,386 +0.10(+2.97%)
May 12, 2005 3.280 3.280 3.219 3.228 63,762 -0.04(-1.09%)
May 11, 2005 3.232 3.280 3.123 3.263 118,590 -0.02(-0.63%)
May 10, 2005 3.249 3.284 3.092 3.284 135,304 +0.01(+0.32%)
May 09, 2005 3.355 3.392 3.219 3.274 161,303 -0.14(-4.15%)
May 06, 2005 3.482 3.505 3.415 3.415 27,787 -0.09(-2.50%)
May 05, 2005 3.540 3.545 3.424 3.503 651,293 +0.03(+0.72%)
May 04, 2005 3.476 3.522 3.386 3.478 32,492 -0.04(-1.19%)
May 03, 2005 3.449 3.536 3.449 3.520 902,089 +0.07(+1.99%)
May 02, 2005 3.459 3.503 3.395 3.451 26,291 -0.06(-1.72%)
Apr 29, 2005 3.497 3.524 3.440 3.511 139,467 +0.01(+0.30%)
Apr 28, 2005 3.415 3.555 3.415 3.501 29,701 +0.10(+2.82%)
Apr 27, 2005 3.367 3.453 3.338 3.405 175,590 +0.08(+2.38%)
Apr 26, 2005 3.253 3.455 3.253 3.326 21,385 -0.00(-0.06%)
Apr 25, 2005 3.378 3.378 3.278 3.328 144,915 +0.02(+0.69%)
Apr 22, 2005 3.420 3.428 3.305 3.305 61,700 -0.14(-4.11%)
Apr 21, 2005 3.338 3.493 3.338 3.447 191,316 +0.12(+3.64%)
Apr 20, 2005 3.292 3.401 3.292 3.326 98,447 +0.03(+1.01%)
Apr 19, 2005 3.330 3.372 3.292 3.292 42,017 -0.01(-0.38%)
Apr 18, 2005 3.240 3.330 3.240 3.305 357,655 -0.01(-0.31%)
Apr 15, 2005 3.336 3.336 3.257 3.315 30,219 +0.00(+0.00%)
Apr 14, 2005 3.332 3.336 3.301 3.315 48,544 +0.03(+0.82%)
Apr 13, 2005 3.251 3.351 3.224 3.288 28,195 +0.00(+0.13%)
Apr 12, 2005 3.180 3.286 3.180 3.284 69,800 +0.10(+3.14%)
Apr 11, 2005 3.344 3.344 3.173 3.184 50,516 -0.17(-5.10%)
Apr 08, 2005 3.459 3.459 3.355 3.355 13,337 -0.11(-3.13%)
Apr 07, 2005 3.442 3.478 3.442 3.463 9,841 +0.02(+0.67%)
Apr 06, 2005 3.576 3.597 3.440 3.440 41,365 -0.04(-1.14%)
Apr 05, 2005 3.545 3.618 3.480 3.480 22,397 -0.05(-1.36%)
Apr 04, 2005 3.543 3.549 3.497 3.528 25,936 -0.04(-1.05%)
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.