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, 2002 4.139 4.139 3.922 3.978 120,858 -0.16(-3.78%)
Sep 27, 2002 4.170 4.181 4.112 4.135 65,225 -0.07(-1.59%)
Sep 26, 2002 4.141 4.201 4.133 4.201 71,460 +0.04(+1.05%)
Sep 25, 2002 4.131 4.178 4.120 4.158 75,200 -0.00(-0.05%)
Sep 24, 2002 4.066 4.222 4.066 4.160 128,819 +0.06(+1.41%)
Sep 23, 2002 4.233 4.233 4.087 4.102 72,898 -0.07(-1.74%)
Sep 20, 2002 4.314 4.316 4.128 4.174 105,511 +0.00(+0.00%)
Sep 19, 2002 4.295 4.305 4.172 4.174 129,970 -0.13(-3.05%)
Sep 18, 2002 4.327 4.370 4.239 4.306 73,858 +0.04(+0.98%)
Sep 17, 2002 4.379 4.414 4.264 4.264 79,133 -0.04(-1.02%)
Sep 16, 2002 4.379 4.400 4.308 4.308 154,430 -0.06(-1.38%)
Sep 13, 2002 4.360 4.387 4.360 4.368 161,624 +0.00(+0.00%)
Sep 12, 2002 4.391 4.473 4.364 4.368 56,112 -0.03(-0.66%)
Sep 11, 2002 4.356 4.431 4.356 4.397 292,554 +0.04(+0.91%)
Sep 10, 2002 4.379 4.379 4.327 4.358 33,571 -0.02(-0.43%)
Sep 09, 2002 4.295 4.397 4.295 4.377 25,898 +0.01(+0.14%)
Sep 06, 2002 4.431 4.431 4.337 4.370 78,654 -0.06(-1.36%)
Sep 05, 2002 4.562 4.562 4.335 4.431 72,898 +0.01(+0.24%)
Sep 04, 2002 4.587 4.731 4.420 4.420 411,015 -0.17(-3.64%)
Sep 03, 2002 4.510 4.587 4.368 4.587 160,185 +0.15(+3.33%)
Aug 30, 2002 4.312 4.504 4.312 4.439 212,941 +0.08(+1.72%)
Aug 29, 2002 4.629 4.629 4.170 4.364 377,582 -0.28(-5.98%)
Aug 28, 2002 4.900 5.046 4.639 4.642 227,583 -0.10(-2.19%)
Aug 27, 2002 4.848 4.890 4.691 4.746 85,397 -0.09(-1.81%)
Aug 26, 2002 4.639 4.850 4.639 4.833 17,385 -0.02(-0.34%)
Aug 23, 2002 4.719 4.900 4.719 4.850 63,546 -0.01(-0.13%)
Aug 22, 2002 4.900 4.900 4.712 4.856 84,169 -0.04(-0.89%)
Aug 21, 2002 4.931 4.942 4.894 4.900 1,630,632 +0.09(+1.95%)
Aug 20, 2002 4.877 4.900 4.806 4.806 37,188 +0.03(+0.57%)
Aug 16, 2002 4.723 4.779 4.700 4.779 16,306 +0.01(+0.22%)
Aug 15, 2002 4.794 4.796 4.664 4.769 63,786 -0.03(-0.57%)
Aug 14, 2002 4.796 4.796 4.681 4.796 82,490 +0.00(+0.00%)
Aug 13, 2002 4.770 4.817 4.750 4.796 80,092 +0.04(+0.74%)
Aug 12, 2002 4.746 4.796 4.746 4.760 59,949 -0.04(-0.74%)
Aug 07, 2002 4.495 4.796 4.495 4.796 245,074 +0.19(+4.07%)
Aug 06, 2002 4.600 4.679 4.493 4.608 317,973 -0.04(-0.76%)
Aug 05, 2002 4.712 4.712 4.618 4.643 16,306 -0.05(-1.02%)
Aug 02, 2002 4.899 4.899 4.587 4.691 176,923 -0.21(-4.38%)
Aug 01, 2002 4.954 4.954 4.796 4.906 110,892 -0.05(-0.93%)
Jul 31, 2002 4.900 5.008 4.896 4.952 189,441 +0.15(+3.04%)
Jul 30, 2002 4.837 4.989 4.806 4.806 263,299 +0.00(+0.00%)
Jul 29, 2002 4.929 5.008 4.764 4.806 88,245 +0.04(+0.88%)
Jul 26, 2002 4.517 5.008 4.517 4.764 348,974 +0.27(+5.93%)
Jul 25, 2002 4.191 4.498 4.191 4.498 164,425 +0.31(+7.31%)
Jul 24, 2002 4.168 4.214 4.066 4.191 601,415 +0.03(+0.75%)
Jul 23, 2002 4.193 4.201 4.110 4.160 71,412,104 -0.01(-0.25%)
Jul 22, 2002 4.429 4.512 4.170 4.170 818,951 -0.41(-8.97%)
Jul 19, 2002 4.629 4.639 4.429 4.581 180,808 -0.08(-1.70%)
Jul 17, 2002 4.881 4.904 4.658 4.660 321,330 -0.41(-8.18%)
Jul 12, 2002 5.083 5.317 5.050 5.075 172,655 -0.03(-0.65%)
Jul 11, 2002 5.286 5.298 5.071 5.108 164,981 -0.10(-2.00%)
Jul 10, 2002 5.271 5.363 5.188 5.213 120,858 -0.08(-1.57%)
Jul 09, 2002 5.380 5.380 5.296 5.296 221,574 -0.12(-2.19%)
Jul 08, 2002 5.150 5.415 5.150 5.415 149,154 +0.26(+5.14%)
Jul 05, 2002 5.415 5.438 5.136 5.150 83,450 -0.21(-3.89%)
Jul 04, 2002 5.285 5.373 5.232 5.359 294,473 +0.00(+0.00%)
Jul 03, 2002 5.285 5.373 5.232 5.359 294,473 +0.02(+0.39%)
Jul 02, 2002 5.254 5.413 5.150 5.338 318,932 +0.13(+2.56%)
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.