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, 2015 8.565 9.197 8.125 8.262 282,788 -0.29(-3.33%)
Sep 29, 2015 8.533 8.709 8.248 8.547 70,244 +0.15(+1.79%)
Sep 28, 2015 8.775 8.781 8.205 8.398 107,304 -0.38(-4.33%)
Sep 25, 2015 8.865 9.025 8.775 8.777 92,484 -0.04(-0.48%)
Sep 24, 2015 9.902 9.902 8.777 8.820 141,568 -1.19(-11.87%)
Sep 23, 2015 10.74 10.74 9.925 10.01 39,300 -0.71(-6.58%)
Sep 22, 2015 11.10 11.27 10.53 10.71 48,280 -0.43(-3.88%)
Sep 21, 2015 11.21 11.28 10.97 11.14 76,252 -0.01(-0.04%)
Sep 18, 2015 11.00 11.45 11.00 11.15 38,388 -0.05(-0.42%)
Sep 17, 2015 11.01 11.31 10.79 11.20 11,712 +0.08(+0.72%)
Sep 16, 2015 10.50 11.12 10.02 11.12 48,816 +0.62(+5.88%)
Sep 15, 2015 10.83 10.83 10.34 10.50 9,512 -0.17(-1.59%)
Sep 14, 2015 9.545 11.04 9.545 10.67 41,060 +0.12(+1.11%)
Sep 11, 2015 10.38 10.96 10.12 10.55 174,260 +0.18(+1.71%)
Sep 10, 2015 9.938 10.46 9.938 10.38 54,272 +0.38(+3.75%)
Sep 09, 2015 10.12 10.12 9.800 10.00 64,972 -0.22(-2.15%)
Sep 08, 2015 9.595 10.22 9.475 10.22 34,684 +0.66(+6.93%)
Sep 04, 2015 9.387 9.557 9.557 9.557 73,200 +0.15(+1.62%)
Sep 03, 2015 9.477 9.630 9.352 9.405 48,676 -0.17(-1.78%)
Sep 02, 2015 9.650 9.875 9.488 9.575 33,776 +0.02(+0.26%)
Sep 01, 2015 9.463 9.735 9.268 9.550 37,544 -0.11(-1.11%)
Aug 31, 2015 10.18 10.37 9.460 9.658 112,484 -0.47(-4.62%)
Aug 28, 2015 10.17 10.30 10.12 10.12 28,416 -0.14(-1.36%)
Aug 27, 2015 10.31 10.48 10.14 10.27 63,096 -0.01(-0.12%)
Aug 26, 2015 9.928 10.28 9.755 10.28 51,784 +0.51(+5.19%)
Aug 25, 2015 10.60 10.60 9.445 9.770 50,120 -0.55(-5.35%)
Aug 24, 2015 9.325 10.58 7.582 10.32 103,420 -0.03(-0.24%)
Aug 21, 2015 10.48 10.83 9.438 10.35 105,072 -0.32(-3.00%)
Aug 20, 2015 11.43 11.43 10.52 10.67 30,728 -0.76(-6.65%)
Aug 19, 2015 11.72 12.23 11.32 11.43 38,484 -0.29(-2.52%)
Aug 18, 2015 12.12 12.18 11.72 11.72 27,232 -0.34(-2.80%)
Aug 17, 2015 11.46 12.24 11.38 12.06 37,356 +0.46(+3.94%)
Aug 14, 2015 11.76 11.77 11.33 11.60 40,636 -0.16(-1.34%)
Aug 13, 2015 11.93 12.05 11.59 11.76 81,840 -0.06(-0.49%)
Aug 12, 2015 11.65 12.00 11.24 11.82 90,760 -0.01(-0.06%)
Aug 11, 2015 11.75 11.95 11.50 11.82 82,672 -0.11(-0.88%)
Aug 10, 2015 12.55 12.61 11.61 11.93 102,128 -0.61(-4.85%)
Aug 07, 2015 12.64 12.73 12.32 12.54 36,084 -0.20(-1.53%)
Aug 06, 2015 13.09 13.09 12.56 12.73 36,868 -0.48(-3.67%)
Aug 05, 2015 12.40 13.29 12.39 13.22 173,992 +0.74(+5.95%)
Aug 04, 2015 12.57 13.10 12.33 12.47 121,980 -0.18(-1.40%)
Aug 03, 2015 12.97 13.24 12.41 12.65 112,620 -0.50(-3.78%)
Jul 31, 2015 13.81 13.96 13.11 13.15 108,100 -0.69(-5.00%)
Jul 30, 2015 13.90 14.49 13.75 13.84 49,536 -0.23(-1.62%)
Jul 29, 2015 13.86 14.58 13.49 14.07 51,188 +0.14(+1.01%)
Jul 28, 2015 13.60 14.06 13.26 13.93 129,752 +0.34(+2.50%)
Jul 27, 2015 14.41 14.47 13.41 13.59 104,116 -0.89(-6.18%)
Jul 24, 2015 14.41 14.80 14.21 14.48 55,624 +0.08(+0.59%)
Jul 23, 2015 14.89 15.23 14.34 14.40 85,608 -0.53(-3.55%)
Jul 22, 2015 14.73 14.99 14.48 14.93 32,752 +0.21(+1.39%)
Jul 21, 2015 14.65 14.91 14.51 14.72 58,644 +0.05(+0.34%)
Jul 20, 2015 14.52 14.85 14.47 14.68 64,752 +0.24(+1.63%)
Jul 17, 2015 14.90 15.03 14.31 14.44 77,344 -0.50(-3.33%)
Jul 16, 2015 14.91 15.07 14.87 14.94 54,808 +0.04(+0.29%)
Jul 15, 2015 15.35 15.38 14.76 14.89 81,288 -0.34(-2.22%)
Jul 14, 2015 15.39 15.47 15.19 15.23 68,020 -0.16(-1.02%)
Jul 13, 2015 15.39 15.43 14.78 15.39 46,156 +0.20(+1.32%)
Jul 10, 2015 14.83 15.40 14.72 15.19 57,372 +0.41(+2.76%)
Jul 09, 2015 14.93 15.19 14.78 14.78 67,520 -0.08(-0.55%)
Jul 08, 2015 15.37 15.47 14.68 14.87 71,732 -0.46(-3.02%)
Jul 07, 2015 15.05 15.47 14.73 15.33 92,484 +0.18(+1.19%)
Jul 06, 2015 14.85 15.54 14.81 15.15 113,120 +0.33(+2.24%)
Jul 02, 2015 14.75 14.81 14.81 14.81 83,200 +0.06(+0.44%)
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.