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: 4:00 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 (%)
Jul 30, 2010 3.036 3.084 2.980 3.048 80,524 +0.01(+0.21%)
Jul 29, 2010 3.115 3.119 3.042 3.042 78,534 -0.08(-2.41%)
Jul 28, 2010 3.128 3.153 3.096 3.117 114,436 +0.02(+0.67%)
Jul 27, 2010 3.163 3.203 3.086 3.096 81,982 -0.02(-0.67%)
Jul 26, 2010 3.096 3.117 2.992 3.117 66,745 +0.04(+1.29%)
Jul 23, 2010 2.854 3.103 2.854 3.078 34,391 +0.21(+7.35%)
Jul 22, 2010 2.946 2.946 2.846 2.867 98,960 -0.05(-1.72%)
Jul 21, 2010 2.996 3.036 2.913 2.917 25,543 -0.05(-1.76%)
Jul 20, 2010 2.950 2.973 2.898 2.969 44,238 +0.00(+0.07%)
Jul 19, 2010 2.973 3.040 2.930 2.967 40,914 -0.03(-0.91%)
Jul 16, 2010 3.171 3.232 2.990 2.994 82,773 -0.21(-6.45%)
Jul 15, 2010 3.378 3.397 3.173 3.201 39,216 -0.18(-5.42%)
Jul 14, 2010 3.397 3.409 3.374 3.384 30,689 -0.02(-0.55%)
Jul 13, 2010 3.138 3.403 3.138 3.403 114,096 +0.29(+9.38%)
Jul 12, 2010 3.134 3.196 3.111 3.111 26,397 -0.03(-1.06%)
Jul 09, 2010 3.153 3.157 3.126 3.144 21,294 -0.02(-0.53%)
Jul 08, 2010 3.088 3.207 3.088 3.161 61,877 +0.08(+2.57%)
Jul 07, 2010 2.973 3.094 2.973 3.082 75,066 +0.11(+3.65%)
Jul 06, 2010 3.013 3.059 2.938 2.973 49,873 +0.00(+0.14%)
Jul 02, 2010 3.032 3.075 2.969 2.969 82,322 -0.04(-1.25%)
Jul 01, 2010 3.179 3.224 2.973 3.007 124,479 -0.13(-4.06%)
Jun 30, 2010 3.253 3.292 3.134 3.134 49,552 -0.11(-3.34%)
Jun 29, 2010 3.265 3.342 3.207 3.242 177,120 -0.07(-2.20%)
Jun 25, 2010 3.342 3.463 3.240 3.315 2,678,615 -0.05(-1.61%)
Jun 24, 2010 3.261 3.424 3.261 3.369 132,253 +0.12(+3.66%)
Jun 23, 2010 3.251 3.338 3.192 3.251 96,495 -0.01(-0.45%)
Jun 22, 2010 3.253 3.322 3.253 3.265 44,281 -0.04(-1.14%)
Jun 21, 2010 3.376 3.376 3.257 3.303 23,044 +0.00(+0.13%)
Jun 18, 2010 3.257 3.380 3.257 3.299 97,526 -0.04(-1.06%)
Jun 17, 2010 3.413 3.413 3.303 3.334 57,436 -0.01(-0.28%)
Jun 16, 2010 3.380 3.388 3.311 3.343 49,580 +0.01(+0.41%)
Jun 15, 2010 3.305 3.392 3.297 3.330 49,288 +0.03(+0.76%)
Jun 14, 2010 3.246 3.305 3.190 3.305 35,077 +0.09(+2.79%)
Jun 11, 2010 3.169 3.286 3.113 3.215 47,734 +0.06(+1.92%)
Jun 10, 2010 2.971 3.171 2.971 3.155 45,379 +0.19(+6.47%)
Jun 09, 2010 3.028 3.028 2.915 2.963 166,195 -0.06(-2.10%)
Jun 08, 2010 3.109 3.121 2.942 3.026 215,473 -0.02(-0.65%)
Jun 07, 2010 3.140 3.167 2.959 3.046 65,676 +0.02(+0.55%)
Jun 04, 2010 3.046 3.046 2.967 3.030 12,229 +0.06(+2.04%)
Jun 03, 2010 2.980 3.048 2.894 2.969 56,237 -0.05(-1.79%)
Jun 02, 2010 2.888 3.028 2.888 3.023 49,667 +0.02(+0.76%)
Jun 01, 2010 3.090 3.151 2.980 3.000 67,747 -0.14(-4.39%)
May 28, 2010 3.128 3.165 3.092 3.138 27,907 +0.01(+0.33%)
May 27, 2010 3.194 3.194 3.092 3.128 56,822 +0.04(+1.15%)
May 26, 2010 3.038 3.092 3.022 3.092 14,387 +0.12(+4.00%)
May 25, 2010 2.959 3.036 2.923 2.973 30,133 -0.09(-2.99%)
May 24, 2010 2.963 3.078 2.944 3.065 83,258 +0.06(+1.94%)
May 21, 2010 3.088 3.142 2.910 3.007 148,699 -0.20(-6.18%)
May 20, 2010 3.445 3.497 3.042 3.205 150,435 -0.31(-8.89%)
May 19, 2010 3.543 3.578 3.486 3.518 38,684 -0.08(-2.20%)
May 18, 2010 3.609 3.684 3.568 3.597 71,014 +0.02(+0.47%)
May 17, 2010 3.551 3.616 3.499 3.580 133,846 -0.01(-0.29%)
May 14, 2010 3.558 3.680 3.547 3.591 73,316 -0.13(-3.42%)
May 13, 2010 3.734 3.878 3.634 3.718 156,511 +0.09(+2.35%)
May 12, 2010 3.365 3.772 3.365 3.632 372,268 +0.30(+9.01%)
May 11, 2010 3.340 3.365 3.274 3.332 46,338 +0.06(+1.78%)
May 10, 2010 3.351 3.386 3.274 3.274 89,608 -0.03(-0.95%)
May 07, 2010 3.363 3.367 3.305 3.305 40,708 -0.06(-1.86%)
May 06, 2010 3.357 3.382 3.224 3.367 54,343 +0.00(+0.00%)
May 05, 2010 3.347 3.367 3.336 3.367 24,517 +0.03(+0.94%)
May 04, 2010 3.330 3.372 3.284 3.336 38,118 +0.02(+0.57%)
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.