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 (%)
Apr 30, 2018 8.738 8.998 8.627 8.998 17,664 +0.25(+2.83%)
Apr 27, 2018 8.690 8.992 8.534 8.750 70,648 +0.10(+1.16%)
Apr 26, 2018 8.940 9.250 8.650 8.650 43,220 -0.22(-2.45%)
Apr 25, 2018 9.245 9.245 8.716 8.867 65,620 -0.43(-4.57%)
Apr 24, 2018 9.697 9.697 9.005 9.293 61,780 -0.37(-3.83%)
Apr 23, 2018 9.895 9.970 9.473 9.662 56,888 -0.19(-1.90%)
Apr 20, 2018 9.965 10.000 9.819 9.850 70,504 -0.10(-0.96%)
Apr 19, 2018 10.02 10.02 9.582 9.945 230,716 -0.08(-0.85%)
Apr 18, 2018 9.562 10.18 9.521 10.03 196,700 +0.38(+3.99%)
Apr 17, 2018 9.947 9.947 9.563 9.645 31,284 -0.23(-2.33%)
Apr 16, 2018 9.420 9.899 9.420 9.875 79,764 +0.55(+5.87%)
Apr 13, 2018 9.500 9.625 9.279 9.328 59,236 -0.12(-1.30%)
Apr 12, 2018 9.625 9.750 9.450 9.450 45,252 -0.23(-2.33%)
Apr 11, 2018 9.748 9.760 9.582 9.675 19,120 -0.13(-1.30%)
Apr 10, 2018 9.420 9.955 9.200 9.803 92,484 +0.50(+5.35%)
Apr 09, 2018 9.377 9.385 9.238 9.305 72,068 +0.01(+0.13%)
Apr 06, 2018 9.148 9.425 8.804 9.293 152,816 +0.04(+0.46%)
Apr 05, 2018 9.098 9.473 8.957 9.250 219,816 +0.07(+0.82%)
Apr 04, 2018 8.818 9.240 8.554 9.175 238,960 +0.20(+2.20%)
Apr 03, 2018 8.982 9.125 8.615 8.977 233,884 +0.02(+0.20%)
Apr 02, 2018 9.045 9.053 8.570 8.960 36,236 -0.13(-1.40%)
Mar 29, 2018 9.088 9.088 9.088 0 +0.38(+4.42%)
Mar 28, 2018 8.605 8.916 8.572 8.703 63,020 +0.11(+1.22%)
Mar 27, 2018 8.938 8.938 8.500 8.598 26,452 -0.03(-0.29%)
Mar 26, 2018 9.215 9.250 8.510 8.623 111,656 -0.47(-5.14%)
Mar 23, 2018 9.105 9.250 8.762 9.090 38,180 +0.06(+0.69%)
Mar 22, 2018 9.008 9.307 8.950 9.027 164,308 -0.05(-0.58%)
Mar 21, 2018 9.197 9.393 8.938 9.080 140,296 -0.13(-1.38%)
Mar 20, 2018 9.180 9.215 8.950 9.207 52,500 +0.01(+0.08%)
Mar 19, 2018 9.080 9.350 8.980 9.200 26,368 +0.08(+0.90%)
Mar 16, 2018 9.095 9.250 8.938 9.117 94,780 -0.01(-0.08%)
Mar 15, 2018 8.905 9.242 8.815 9.125 108,688 +0.22(+2.53%)
Mar 14, 2018 9.133 9.248 8.787 8.900 84,764 -0.15(-1.71%)
Mar 13, 2018 8.760 9.380 8.760 9.055 30,292 +0.21(+2.32%)
Mar 12, 2018 9.148 9.200 8.678 8.850 43,128 -0.25(-2.75%)
Mar 09, 2018 8.932 9.325 8.932 9.100 34,472 +0.25(+2.80%)
Mar 08, 2018 8.935 9.100 8.797 8.852 35,444 -0.02(-0.25%)
Mar 07, 2018 8.750 8.875 8.750 8.875 7,324 +0.04(+0.45%)
Mar 06, 2018 9.100 9.100 8.777 8.835 31,100 -0.26(-2.91%)
Mar 05, 2018 8.547 9.100 8.477 9.100 179,496 +0.51(+5.94%)
Mar 02, 2018 8.668 8.800 8.394 8.590 181,536 -0.19(-2.16%)
Mar 01, 2018 8.713 8.895 8.703 8.780 22,224 +0.02(+0.20%)
Feb 28, 2018 8.980 9.062 8.625 8.762 21,920 -0.09(-0.99%)
Feb 27, 2018 9.062 9.150 8.745 8.850 82,228 -0.39(-4.19%)
Feb 26, 2018 9.168 9.357 9.051 9.238 59,832 +0.20(+2.21%)
Feb 23, 2018 9.133 9.159 8.848 9.037 78,976 -0.03(-0.32%)
Feb 22, 2018 9.110 9.549 8.838 9.066 70,816 -0.03(-0.37%)
Feb 21, 2018 8.818 9.158 8.785 9.100 142,300 +0.34(+3.85%)
Feb 20, 2018 8.938 9.405 8.762 8.762 68,052 -0.24(-2.61%)
Feb 16, 2018 8.998 8.998 8.998 0 +0.01(+0.06%)
Feb 15, 2018 9.520 9.520 8.826 8.992 59,040 -0.40(-4.28%)
Feb 14, 2018 9.635 9.150 9.395 55,732 +0.25(+2.68%)
Feb 13, 2018 8.537 9.287 7.951 9.150 184,368 +0.27(+3.04%)
Feb 12, 2018 9.092 9.092 8.693 8.880 141,944 -0.14(-1.58%)
Feb 09, 2018 9.287 9.287 8.965 9.023 19,412 -0.16(-1.77%)
Feb 08, 2018 9.250 9.305 9.023 9.185 40,384 -0.15(-1.61%)
Feb 07, 2018 9.145 9.338 8.950 9.335 32,508 +0.19(+2.08%)
Feb 06, 2018 8.530 9.541 8.285 9.145 82,804 +0.21(+2.41%)
Feb 05, 2018 9.457 9.613 8.930 8.930 88,796 -0.61(-6.37%)
Feb 02, 2018 9.475 9.550 9.065 9.537 30,820 -0.06(-0.65%)
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.