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

P A M Transport Sv (NQ: PTSI )

17.57 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 28, 2007 3.734 3.772 3.695 3.753 77,056 +0.02(+0.56%)
Sep 27, 2007 3.705 3.736 3.674 3.732 85,123 +0.02(+0.56%)
Sep 26, 2007 3.751 3.778 3.682 3.711 75,771 -0.04(-1.00%)
Sep 25, 2007 3.724 3.749 3.693 3.749 73,579 -0.00(-0.06%)
Sep 24, 2007 3.716 3.768 3.697 3.751 53,949 +0.00(+0.06%)
Sep 21, 2007 3.832 3.843 3.711 3.749 62,798 -0.08(-2.12%)
Sep 20, 2007 3.670 3.859 3.670 3.830 72,400 -0.03(-0.70%)
Sep 19, 2007 3.857 3.882 3.832 3.857 98,312 +0.00(+0.05%)
Sep 18, 2007 3.699 3.857 3.691 3.855 91,943 +0.14(+3.88%)
Sep 17, 2007 3.805 3.805 3.711 3.711 95,224 -0.12(-3.10%)
Sep 14, 2007 3.759 3.830 3.741 3.830 76,596 +0.05(+1.21%)
Sep 13, 2007 3.749 3.807 3.747 3.784 57,278 +0.04(+1.11%)
Sep 12, 2007 3.859 3.859 3.741 3.743 65,460 -0.01(-0.17%)
Sep 11, 2007 3.845 3.845 3.736 3.749 114,240 +0.03(+0.90%)
Sep 10, 2007 3.764 3.797 3.705 3.716 108,974 -0.04(-1.11%)
Sep 07, 2007 3.684 3.766 3.684 3.757 159,341 +0.00(+0.11%)
Sep 06, 2007 3.774 3.780 3.686 3.753 66,453 -0.02(-0.50%)
Sep 05, 2007 3.826 3.853 3.720 3.772 81,052 -0.09(-2.37%)
Sep 04, 2007 3.878 3.960 3.853 3.864 78,227 -0.04(-0.96%)
Aug 31, 2007 3.826 3.991 3.722 3.901 374,129 +0.25(+6.85%)
Aug 30, 2007 3.689 3.824 3.651 3.651 228,686 -0.09(-2.29%)
Aug 29, 2007 3.636 3.774 3.636 3.736 113,573 +0.10(+2.63%)
Aug 28, 2007 3.845 3.878 3.634 3.641 162,622 -0.22(-5.62%)
Aug 27, 2007 3.801 3.932 3.774 3.857 219,415 +0.08(+2.04%)
Aug 24, 2007 3.680 3.816 3.680 3.780 122,086 +0.07(+1.97%)
Aug 23, 2007 3.834 3.845 3.703 3.707 99,713 -0.12(-3.05%)
Aug 22, 2007 3.820 3.901 3.784 3.824 111,151 +0.01(+0.38%)
Aug 21, 2007 3.841 3.849 3.751 3.809 79,598 +0.00(+0.05%)
Aug 20, 2007 3.895 3.905 3.761 3.807 116,580 -0.04(-1.08%)
Aug 17, 2007 3.855 3.972 3.757 3.849 240,340 +0.03(+0.76%)
Aug 16, 2007 3.787 3.822 3.732 3.820 169,350 +0.05(+1.27%)
Aug 15, 2007 3.770 3.882 3.764 3.772 132,114 -0.05(-1.42%)
Aug 14, 2007 3.880 3.962 3.774 3.826 254,057 -0.03(-0.65%)
Aug 13, 2007 3.849 4.026 3.772 3.851 500,608 -0.02(-0.43%)
Aug 10, 2007 3.905 4.018 3.859 3.868 395,505 -0.07(-1.85%)
Aug 09, 2007 3.980 3.999 3.855 3.941 481,492 -0.04(-1.00%)
Aug 08, 2007 3.795 4.016 3.651 3.980 787,787 +0.16(+4.15%)
Aug 07, 2007 3.743 3.857 3.734 3.822 240,105 +0.03(+0.88%)
Aug 06, 2007 3.709 3.807 3.666 3.789 224,619 +0.06(+1.62%)
Aug 03, 2007 3.709 3.824 3.691 3.728 250,407 -0.05(-1.43%)
Aug 02, 2007 3.782 3.889 3.761 3.782 188,832 -0.05(-1.26%)
Aug 01, 2007 3.830 3.851 3.768 3.830 215,679 -0.04(-1.12%)
Jul 31, 2007 3.907 3.924 3.857 3.874 273,505 +0.02(+0.43%)
Jul 30, 2007 3.859 3.932 3.791 3.857 435,220 -0.02(-0.43%)
Jul 27, 2007 3.887 4.018 3.853 3.874 519,332 +0.02(+0.60%)
Jul 26, 2007 3.857 3.916 3.774 3.851 815,695 -0.01(-0.22%)
Jul 25, 2007 3.850 3.887 3.812 3.859 742,024 -0.00(-0.11%)
Jul 24, 2007 3.866 3.937 3.832 3.864 595,516 -0.03(-0.64%)
Jul 23, 2007 3.855 3.907 3.826 3.889 839,545 +0.03(+0.87%)
Jul 20, 2007 3.855 3.895 3.820 3.855 162,056 -0.00(-0.11%)
Jul 19, 2007 3.857 3.928 3.831 3.859 167,983 +0.03(+0.71%)
Jul 18, 2007 3.818 3.876 3.782 3.832 293,844 -0.01(-0.33%)
Jul 17, 2007 3.826 3.866 3.807 3.845 146,780 +0.03(+0.65%)
Jul 16, 2007 3.834 3.847 3.772 3.820 427,230 -0.05(-1.19%)
Jul 13, 2007 3.820 3.870 3.814 3.866 43,787 +0.01(+0.22%)
Jul 12, 2007 3.764 3.857 3.764 3.857 593,382 +0.08(+2.10%)
Jul 11, 2007 3.766 3.793 3.766 3.778 299,969 +0.00(+0.00%)
Jul 10, 2007 3.826 3.845 3.770 3.778 239,199 -0.09(-2.32%)
Jul 09, 2007 3.780 3.868 3.778 3.868 234,902 +0.08(+2.20%)
Jul 06, 2007 3.780 3.793 3.739 3.784 240,618 +0.01(+0.28%)
Jul 05, 2007 3.755 3.782 3.741 3.774 299,038 -0.00(-0.06%)
Jul 03, 2007 3.753 3.789 3.742 3.776 377,803 +0.01(+0.33%)
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.