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

P A M Transport Sv (NQ: PTSI )

17.51 +0.08 (+0.46%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 9, 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 (%)
Dec 31, 2004 3.847 3.955 3.847 3.880 40,286 -0.06(-1.43%)
Dec 30, 2004 3.814 3.960 3.814 3.937 51,796 +0.07(+1.78%)
Dec 29, 2004 3.962 3.962 3.851 3.868 4,316 -0.05(-1.33%)
Dec 28, 2004 3.878 3.920 3.878 3.920 19,663 +0.14(+3.58%)
Dec 27, 2004 3.910 3.910 3.734 3.784 29,735 -0.09(-2.42%)
Dec 23, 2004 3.812 3.878 3.768 3.878 30,694 +0.09(+2.37%)
Dec 22, 2004 3.753 3.818 3.651 3.789 76,256 +0.08(+2.19%)
Dec 21, 2004 3.828 3.872 3.705 3.707 155,869 -0.10(-2.58%)
Dec 20, 2004 3.910 4.016 3.805 3.805 129,491 -0.13(-3.18%)
Dec 17, 2004 3.980 4.101 3.891 3.930 112,225 -0.13(-3.23%)
Dec 16, 2004 3.974 4.062 3.868 4.062 97,837 -0.04(-1.02%)
Dec 15, 2004 4.062 4.103 4.062 4.103 28,296 +0.01(+0.15%)
Dec 14, 2004 4.168 4.168 4.062 4.097 20,622 -0.05(-1.31%)
Dec 13, 2004 4.164 4.170 4.110 4.151 43,163 +0.00(+0.05%)
Dec 10, 2004 4.226 4.226 4.126 4.149 30,694 -0.03(-0.70%)
Dec 09, 2004 4.193 4.193 4.178 4.178 1,438 -0.08(-1.76%)
Dec 08, 2004 4.243 4.256 4.243 4.254 20,622 +0.14(+3.29%)
Dec 07, 2004 4.222 4.270 4.101 4.118 61,388 -0.07(-1.74%)
Dec 06, 2004 4.249 4.266 4.191 4.191 56,112 -0.09(-2.05%)
Dec 03, 2004 4.193 4.297 4.193 4.279 19,183 -0.05(-1.11%)
Dec 02, 2004 4.281 4.381 4.281 4.327 23,020 -0.01(-0.24%)
Dec 01, 2004 4.170 4.381 4.170 4.337 40,765 +0.12(+2.87%)
Nov 30, 2004 4.218 4.233 4.210 4.216 35,010 -0.02(-0.39%)
Nov 29, 2004 4.274 4.274 4.193 4.233 71,460 +0.01(+0.25%)
Nov 26, 2004 4.274 4.274 4.181 4.222 8,632 -0.05(-1.22%)
Nov 24, 2004 4.272 4.277 4.233 4.274 38,367 +0.00(+0.05%)
Nov 23, 2004 4.091 4.274 4.091 4.272 279,605 +0.26(+6.44%)
Nov 22, 2004 3.924 4.016 3.899 4.014 58,031 +0.16(+4.05%)
Nov 19, 2004 3.905 3.905 3.791 3.857 43,643 -0.13(-3.19%)
Nov 18, 2004 3.945 4.014 3.943 3.985 10,071 -0.01(-0.26%)
Nov 17, 2004 3.864 3.995 3.864 3.995 101,674 +0.04(+1.05%)
Nov 16, 2004 3.943 3.955 3.772 3.953 41,245 -0.01(-0.16%)
Nov 15, 2004 3.960 3.962 3.920 3.960 28,296 +0.00(+0.00%)
Nov 12, 2004 3.955 3.960 3.891 3.960 29,255 +0.00(+0.00%)
Nov 11, 2004 3.805 3.972 3.805 3.960 44,602 +0.03(+0.74%)
Nov 10, 2004 3.960 3.964 3.914 3.930 9,112 -0.03(-0.79%)
Nov 09, 2004 3.930 3.962 3.830 3.962 75,296 +0.00(+0.00%)
Nov 08, 2004 3.878 3.962 3.872 3.962 15,347 +0.10(+2.54%)
Nov 05, 2004 3.941 3.941 3.801 3.864 63,786 -0.06(-1.49%)
Nov 04, 2004 3.859 3.960 3.832 3.922 26,377 +0.06(+1.68%)
Nov 03, 2004 3.928 3.941 3.841 3.857 42,204 +0.07(+1.76%)
Nov 02, 2004 3.809 3.955 3.791 3.791 69,541 +0.04(+1.17%)
Nov 01, 2004 3.843 3.857 3.703 3.747 164,022 -0.15(-3.75%)
Oct 29, 2004 4.108 4.168 3.893 3.893 37,888 -0.21(-5.23%)
Oct 28, 2004 4.095 4.160 4.095 4.108 23,979 -0.06(-1.50%)
Oct 27, 2004 4.060 4.176 4.060 4.170 20,143 +0.11(+2.83%)
Oct 26, 2004 3.868 4.055 3.859 4.055 12,469 +0.10(+2.64%)
Oct 25, 2004 3.753 3.970 3.732 3.951 38,847 +0.19(+5.16%)
Oct 22, 2004 3.784 3.920 3.757 3.757 31,173 -0.05(-1.28%)
Oct 21, 2004 3.899 3.899 3.759 3.806 104,072 -0.09(-2.39%)
Oct 20, 2004 3.753 3.899 3.753 3.899 26,377 +0.02(+0.54%)
Oct 19, 2004 3.830 3.878 3.797 3.878 32,612 +0.05(+1.25%)
Oct 18, 2004 3.780 3.832 3.764 3.830 8,153 +0.02(+0.55%)
Oct 15, 2004 3.747 3.843 3.745 3.809 11,510 +0.08(+2.12%)
Oct 14, 2004 3.826 3.826 3.720 3.730 65,225 -0.08(-2.03%)
Oct 13, 2004 3.994 4.005 3.807 3.807 27,816 -0.18(-4.55%)
Oct 12, 2004 3.964 3.995 3.964 3.989 8,632 +0.01(+0.26%)
Oct 11, 2004 3.993 3.997 3.944 3.978 10,551 -0.06(-1.40%)
Oct 08, 2004 4.091 4.128 4.035 4.035 9,112 -0.08(-1.93%)
Oct 07, 2004 4.170 4.170 4.108 4.114 51,316 -0.06(-1.35%)
Oct 06, 2004 4.158 4.170 4.149 4.170 14,867 +0.02(+0.50%)
Oct 05, 2004 4.153 4.170 4.087 4.149 47,000 +0.02(+0.51%)
Oct 04, 2004 4.133 4.133 4.104 4.128 15,826 +0.02(+0.51%)
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.