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 29, 2011 2.041 2.064 1.981 2.023 104,149 -0.03(-1.32%)
Jul 28, 2011 2.033 2.085 1.993 2.050 8,872 +0.07(+3.47%)
Jul 27, 2011 1.952 2.033 1.941 1.981 80,255 +0.03(+1.28%)
Jul 26, 2011 1.958 2.002 1.956 1.956 48,194 -0.04(-1.88%)
Jul 25, 2011 1.975 2.023 1.975 1.993 51,120 -0.00(-0.10%)
Jul 22, 2011 1.997 2.039 1.983 1.995 69,925 -0.00(-0.21%)
Jul 21, 2011 1.989 2.000 1.989 2.000 3,836 +0.02(+0.95%)
Jul 20, 2011 2.121 2.121 1.972 1.981 22,061 -0.01(-0.52%)
Jul 19, 2011 2.029 2.029 1.970 1.991 31,931 -0.02(-0.83%)
Jul 18, 2011 2.023 2.029 1.981 2.008 51,096 -0.00(-0.21%)
Jul 15, 2011 2.110 2.110 2.006 2.012 37,058 -0.01(-0.52%)
Jul 14, 2011 2.125 2.125 2.012 2.023 8,153 -0.03(-1.62%)
Jul 13, 2011 2.027 2.166 2.010 2.056 188,433 -0.01(-0.40%)
Jul 12, 2011 2.039 2.108 2.039 2.064 105,511 +0.03(+1.43%)
Jul 11, 2011 1.989 2.104 1.970 2.035 84,279 +0.02(+1.04%)
Jul 08, 2011 2.043 2.060 2.002 2.014 26,550 -0.03(-1.33%)
Jul 07, 2011 2.016 2.135 2.000 2.041 22,507 -0.01(-0.31%)
Jul 06, 2011 2.031 2.121 2.023 2.048 53,863 +0.03(+1.45%)
Jul 05, 2011 2.052 2.058 2.002 2.018 37,653 -0.11(-5.28%)
Jul 01, 2011 2.096 2.162 2.023 2.131 42,487 +0.07(+3.55%)
Jun 30, 2011 2.035 2.085 2.033 2.058 54,300 +0.01(+0.41%)
Jun 29, 2011 2.083 2.114 2.020 2.050 34,876 +0.02(+1.13%)
Jun 28, 2011 1.995 2.060 1.985 2.027 98,614 -0.01(-0.41%)
Jun 27, 2011 2.183 2.185 1.995 2.035 119,415 -0.14(-6.60%)
Jun 24, 2011 2.075 2.231 2.068 2.179 3,425,378 +0.10(+4.60%)
Jun 23, 2011 2.023 2.137 1.983 2.083 116,115 +0.05(+2.25%)
Jun 22, 2011 2.089 2.116 2.023 2.037 81,872 -0.07(-3.46%)
Jun 21, 2011 2.150 2.187 2.089 2.110 32,660 -0.02(-0.98%)
Jun 20, 2011 2.085 2.158 2.075 2.131 47,772 +0.03(+1.49%)
Jun 17, 2011 2.125 2.198 2.091 2.100 84,696 -0.01(-0.59%)
Jun 16, 2011 1.985 2.143 1.985 2.112 86,188 +0.13(+6.63%)
Jun 15, 2011 1.964 2.004 1.964 1.981 68,918 -0.01(-0.31%)
Jun 14, 2011 1.983 1.987 1.960 1.987 48,588 +0.03(+1.28%)
Jun 13, 2011 1.981 1.983 1.960 1.962 58,573 -0.01(-0.42%)
Jun 10, 2011 1.975 1.981 1.970 1.970 107,084 -0.02(-0.84%)
Jun 09, 2011 2.023 2.023 1.970 1.987 22,886 -0.03(-1.24%)
Jun 08, 2011 2.091 2.091 2.012 2.012 37,542 -0.08(-3.74%)
Jun 07, 2011 2.136 2.183 2.045 2.090 35,495 +0.03(+1.47%)
Jun 06, 2011 2.164 2.214 2.041 2.060 70,779 -0.14(-6.53%)
Jun 03, 2011 2.244 2.317 2.204 2.204 693,354 +0.06(+2.62%)
May 24, 2011 2.150 2.158 2.121 2.148 78,745 +0.01(+0.68%)
May 23, 2011 2.137 2.148 2.127 2.133 31,749 -0.00(-0.20%)
May 20, 2011 2.189 2.227 2.137 2.137 82,370 -0.07(-3.30%)
May 19, 2011 2.194 2.231 2.160 2.210 236,566 +0.02(+1.05%)
May 18, 2011 2.173 2.189 2.158 2.187 56,736 +0.03(+1.16%)
May 17, 2011 2.137 2.168 2.137 2.162 43,940 +0.03(+1.17%)
May 16, 2011 2.171 2.177 2.137 2.137 85,776 -0.04(-2.01%)
May 13, 2011 2.187 2.196 2.181 2.181 7,812 -0.03(-1.51%)
May 12, 2011 2.179 2.214 2.179 2.214 5,759 +0.03(+1.43%)
May 11, 2011 2.256 2.256 2.171 2.183 55,945 -0.09(-3.95%)
May 10, 2011 2.248 2.273 2.208 2.273 20,737 +0.04(+1.87%)
May 09, 2011 2.260 2.271 2.225 2.231 33,528 -0.04(-1.92%)
May 06, 2011 2.269 2.279 2.266 2.275 28,248 +0.03(+1.30%)
May 05, 2011 2.254 2.279 2.246 2.246 25,840 -0.02(-0.74%)
May 04, 2011 2.294 2.298 2.262 2.262 51,556 -0.03(-1.45%)
May 03, 2011 2.331 2.331 2.296 2.296 45,686 -0.03(-1.43%)
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.