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

P A M Transport Sv (NQ: PTSI )

17.24 +0.07 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2014 8.668 9.095 8.477 9.062 217,156 +0.44(+5.07%)
Sep 29, 2014 8.658 8.883 8.188 8.625 83,620 -0.19(-2.10%)
Sep 26, 2014 8.482 8.953 8.293 8.810 67,028 +0.33(+3.89%)
Sep 25, 2014 8.450 8.570 7.955 8.480 87,616 -0.17(-1.99%)
Sep 24, 2014 8.440 8.873 8.440 8.652 61,300 +0.20(+2.37%)
Sep 23, 2014 8.428 8.526 8.323 8.453 127,320 +0.03(+0.30%)
Sep 22, 2014 8.598 8.703 8.428 8.428 86,808 -0.24(-2.80%)
Sep 19, 2014 8.890 8.890 8.600 8.670 205,712 -0.20(-2.25%)
Sep 18, 2014 8.723 8.898 8.600 8.870 89,256 +0.12(+1.40%)
Sep 17, 2014 8.982 9.110 8.595 8.748 240,428 -0.21(-2.32%)
Sep 16, 2014 8.870 9.053 8.870 8.955 62,060 +0.03(+0.31%)
Sep 15, 2014 9.260 9.260 8.938 8.928 99,568 -0.25(-2.70%)
Sep 12, 2014 9.380 9.467 9.172 9.175 37,756 -0.23(-2.47%)
Sep 11, 2014 9.473 9.488 9.303 9.408 50,584 -0.08(-0.87%)
Sep 10, 2014 9.463 9.575 9.377 9.490 71,596 +0.20(+2.15%)
Sep 09, 2014 9.460 9.582 9.273 9.290 95,916 -0.21(-2.21%)
Sep 08, 2014 9.360 9.575 9.255 9.500 99,316 +0.06(+0.61%)
Sep 05, 2014 9.095 9.535 9.095 9.443 65,588 +0.32(+3.54%)
Sep 04, 2014 9.180 9.203 9.037 9.120 83,224 -0.07(-0.73%)
Sep 03, 2014 9.300 9.300 9.137 9.188 52,976 -0.12(-1.34%)
Sep 02, 2014 9.092 9.580 9.083 9.312 144,756 +0.13(+1.44%)
Aug 29, 2014 9.335 9.180 9.180 9.180 242,400 -0.08(-0.86%)
Aug 28, 2014 9.410 9.416 9.260 9.260 47,768 -0.18(-1.88%)
Aug 27, 2014 9.580 9.580 9.580 9.438 44,928 -0.09(-0.89%)
Aug 26, 2014 9.505 9.578 9.369 9.523 90,036 +0.01(+0.11%)
Aug 25, 2014 9.350 9.705 9.285 9.512 99,720 +0.05(+0.53%)
Aug 22, 2014 9.470 9.488 9.358 9.463 52,556 -0.01(-0.11%)
Aug 21, 2014 9.530 9.802 9.408 9.473 101,464 -0.01(-0.11%)
Aug 20, 2014 9.627 9.727 9.355 9.482 76,276 -0.12(-1.22%)
Aug 19, 2014 9.550 9.777 9.508 9.600 136,744 +0.21(+2.21%)
Aug 18, 2014 9.420 9.818 9.280 9.393 177,892 +0.02(+0.19%)
Aug 15, 2014 9.500 9.500 9.363 9.375 139,508 -0.19(-1.94%)
Aug 14, 2014 9.720 9.800 9.460 9.560 129,864 -0.16(-1.65%)
Aug 13, 2014 9.547 10.05 9.500 9.720 184,896 +0.24(+2.50%)
Aug 12, 2014 9.435 9.560 9.435 9.482 167,556 +0.06(+0.66%)
Aug 11, 2014 9.062 9.625 8.998 9.420 293,232 +0.45(+4.99%)
Aug 08, 2014 8.898 9.020 8.875 8.973 75,708 +0.02(+0.25%)
Aug 07, 2014 9.043 9.047 8.900 8.950 73,396 -0.02(-0.17%)
Aug 06, 2014 8.898 9.033 8.898 8.965 112,928 +0.01(+0.11%)
Aug 05, 2014 8.967 9.050 8.727 8.955 159,728 -0.08(-0.94%)
Aug 04, 2014 8.432 9.080 8.425 9.040 221,268 +0.61(+7.30%)
Aug 01, 2014 8.633 8.633 8.330 8.425 84,380 -0.26(-3.05%)
Jul 31, 2014 9.015 9.120 8.620 8.690 162,140 -0.32(-3.55%)
Jul 30, 2014 8.620 9.040 8.620 9.010 178,172 +0.40(+4.71%)
Jul 29, 2014 8.610 8.672 8.557 8.605 115,604 +0.07(+0.79%)
Jul 28, 2014 8.600 8.725 8.500 8.537 164,516 -0.05(-0.58%)
Jul 25, 2014 8.502 8.723 8.338 8.588 178,300 +0.04(+0.47%)
Jul 24, 2014 8.717 8.717 8.463 8.547 75,664 -0.02(-0.26%)
Jul 23, 2014 8.690 8.690 8.508 8.570 200,612 -0.04(-0.44%)
Jul 22, 2014 8.492 8.660 8.449 8.607 164,576 +0.21(+2.47%)
Jul 21, 2014 8.217 8.523 8.217 8.400 186,100 +0.24(+2.94%)
Jul 18, 2014 7.880 8.230 7.880 8.160 73,260 +0.25(+3.13%)
Jul 17, 2014 7.920 8.000 7.862 7.912 71,072 -0.05(-0.63%)
Jul 16, 2014 7.933 8.149 7.933 7.963 149,348 +0.04(+0.47%)
Jul 15, 2014 7.925 8.350 7.818 7.925 176,908 +0.12(+1.50%)
Jul 14, 2014 7.375 7.963 7.275 7.808 269,912 +0.54(+7.47%)
Jul 11, 2014 7.070 7.357 7.018 7.265 122,628 +0.25(+3.64%)
Jul 10, 2014 7.285 7.375 6.997 7.010 114,512 -0.37(-4.95%)
Jul 09, 2014 7.308 7.375 7.175 7.375 123,280 +0.13(+1.79%)
Jul 08, 2014 7.183 7.338 7.183 7.245 67,436 +0.04(+0.62%)
Jul 07, 2014 7.250 7.250 7.088 7.200 90,700 -0.01(-0.17%)
Jul 03, 2014 7.287 7.213 7.213 7.213 58,400 -0.03(-0.48%)
Jul 02, 2014 7.272 7.350 7.147 7.247 124,568 -0.06(-0.85%)
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.