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

P A M Transport Sv (NQ: PTSI )

17.26 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2013 2.360 2.380 2.330 2.380 8,768 +0.05(+2.36%)
Jan 30, 2013 2.362 2.385 2.325 2.325 7,264 -0.05(-2.00%)
Jan 29, 2013 2.438 2.438 2.355 2.373 3,680 +0.00(+0.21%)
Jan 28, 2013 2.498 2.498 2.368 2.368 29,008 -0.10(-4.25%)
Jan 25, 2013 2.473 2.473 2.473 2.473 800 +0.00(+0.00%)
Jan 24, 2013 2.450 2.500 2.450 2.473 4,000 +0.04(+1.44%)
Jan 23, 2013 2.510 2.510 2.438 2.438 17,608 -0.06(-2.50%)
Jan 22, 2013 2.502 2.605 2.500 2.500 10,400 -0.02(-0.65%)
Jan 18, 2013 2.516 2.516 2.516 2.516 1,600 +0.03(+1.16%)
Jan 17, 2013 2.500 2.538 2.487 2.487 18,400 -0.01(-0.50%)
Jan 16, 2013 2.500 2.500 2.495 2.500 2,800 -0.00(-0.08%)
Jan 15, 2013 2.500 2.502 2.500 2.502 5,200 -0.01(-0.37%)
Jan 12, 2013 2.511 2.511 2.511 0 +0.00(+0.00%)
Jan 11, 2013 2.493 2.625 2.378 2.511 11,660 +0.02(+0.95%)
Jan 10, 2013 2.440 2.487 2.440 2.487 800 -0.06(-2.26%)
Jan 09, 2013 2.487 2.600 2.413 2.545 2,400 +0.06(+2.62%)
Jan 08, 2013 2.513 2.513 2.480 2.480 23,528 +0.00(+0.10%)
Jan 07, 2013 2.487 2.550 2.406 2.478 38,636 -0.00(-0.20%)
Jan 04, 2013 2.402 2.482 2.402 2.482 1,600 +0.07(+3.12%)
Jan 03, 2013 2.438 2.454 2.328 2.408 5,268 -0.06(-2.63%)
Jan 02, 2013 2.473 2.500 2.415 2.473 10,516 +0.02(+0.61%)
Dec 31, 2012 2.317 2.458 2.317 2.458 22,896 +0.01(+0.31%)
Dec 28, 2012 2.455 2.462 2.450 2.450 26,412 -0.01(-0.51%)
Dec 27, 2012 2.476 2.476 2.462 2.462 816 +0.07(+3.03%)
Dec 26, 2012 2.333 2.415 2.322 2.390 2,116 -0.07(-3.04%)
Dec 21, 2012 2.450 2.465 2.465 2.465 19,600 +0.00(+0.10%)
Dec 20, 2012 2.465 2.465 2.462 2.462 900 -0.05(-1.89%)
Dec 18, 2012 2.567 2.510 2.510 2.510 70,400 -0.10(-3.65%)
Dec 17, 2012 2.705 2.705 2.428 2.605 5,608 +0.12(+4.67%)
Dec 14, 2012 2.555 2.562 2.489 2.489 1,560 +0.02(+0.96%)
Dec 13, 2012 2.583 2.583 2.425 2.465 16,824 +0.02(+0.72%)
Dec 12, 2012 2.445 2.466 2.443 2.447 4,408 +0.00(+0.09%)
Dec 11, 2012 2.438 2.470 2.438 2.445 23,872 +0.02(+0.75%)
Dec 10, 2012 2.339 2.454 2.339 2.427 56,271 +0.11(+4.90%)
Dec 07, 2012 2.153 2.336 2.153 2.314 78,988 +0.25(+11.97%)
Dec 05, 2012 2.066 2.066 2.066 2.066 0 +0.01(+0.33%)
Dec 04, 2012 2.114 2.114 2.044 2.060 7,494 -0.05(-2.26%)
Nov 30, 2012 2.085 2.107 2.085 2.107 6,044 +0.01(+0.43%)
Nov 29, 2012 2.075 2.098 2.075 2.098 5,290 +0.02(+1.20%)
Nov 28, 2012 2.089 2.091 2.073 2.073 1,763 +0.01(+0.66%)
Nov 27, 2012 2.044 2.064 2.044 2.060 10,686 +0.03(+1.45%)
Nov 26, 2012 2.082 2.082 2.019 2.030 15,817 -0.02(-1.11%)
Nov 23, 2012 2.168 2.168 2.041 2.053 1,763 -0.05(-2.58%)
Nov 21, 2012 2.114 2.114 2.087 2.107 13,067 -0.01(-0.64%)
Nov 19, 2012 2.132 2.121 2.121 2.121 38,795 +0.01(+0.54%)
Nov 15, 2012 2.178 2.110 2.110 2.110 7,053 -0.06(-2.82%)
Nov 14, 2012 2.114 2.171 2.114 2.171 881 +0.07(+3.24%)
Nov 12, 2012 2.130 2.103 2.103 2.103 8,817 +0.02(+0.76%)
Nov 08, 2012 2.087 2.087 2.087 2.087 0 +0.00(+0.00%)
Nov 07, 2012 2.175 2.175 2.053 2.087 40,700 -0.09(-4.17%)
Nov 06, 2012 2.175 2.207 2.166 2.178 24,683 -0.02(-1.03%)
Nov 05, 2012 2.227 2.227 2.196 2.200 7,935 -0.00(-0.10%)
Nov 02, 2012 2.180 2.227 2.180 2.203 11,462 -0.02(-0.72%)
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.