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

P A M Transport Sv (NQ: PTSI )

17.11 -0.06 (-0.35%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Nov 30, 2016 6.303 6.388 6.197 6.197 42,004 -0.04(-0.72%)
Nov 29, 2016 6.300 6.406 6.205 6.242 46,484 -0.05(-0.83%)
Nov 28, 2016 6.253 6.332 6.253 6.295 25,092 +0.00(+0.00%)
Nov 25, 2016 6.260 6.320 6.175 6.295 11,060 +0.03(+0.40%)
Nov 23, 2016 6.270 6.270 6.270 0 +0.13(+2.20%)
Nov 22, 2016 5.947 6.145 5.947 6.135 31,728 +0.22(+3.68%)
Nov 21, 2016 5.650 5.973 5.550 5.918 65,552 +0.29(+5.11%)
Nov 18, 2016 5.715 5.735 5.380 5.630 45,848 -0.13(-2.21%)
Nov 17, 2016 5.325 5.758 5.325 5.758 53,628 +0.29(+5.30%)
Nov 16, 2016 5.478 5.493 5.303 5.468 33,548 -0.02(-0.32%)
Nov 15, 2016 5.713 5.713 5.475 5.485 63,052 -0.16(-2.79%)
Nov 14, 2016 5.600 5.928 5.600 5.643 118,648 +0.09(+1.67%)
Nov 11, 2016 5.322 5.562 5.322 5.550 63,084 +0.17(+3.26%)
Nov 10, 2016 5.402 5.490 5.103 5.375 109,236 -0.00(-0.05%)
Nov 09, 2016 5.058 5.400 4.987 5.378 136,164 +0.26(+5.08%)
Nov 08, 2016 4.928 5.150 4.912 5.117 35,816 +0.04(+0.84%)
Nov 07, 2016 5.200 5.270 4.960 5.075 41,684 +0.23(+4.69%)
Nov 04, 2016 4.710 4.865 4.710 4.848 38,516 +0.13(+2.86%)
Nov 03, 2016 4.860 5.036 4.688 4.713 121,324 -0.15(-3.18%)
Nov 02, 2016 4.880 5.100 4.850 4.867 42,488 -0.02(-0.41%)
Nov 01, 2016 4.955 5.044 4.878 4.888 46,712 -0.04(-0.76%)
Oct 31, 2016 5.003 5.112 4.890 4.925 54,152 -0.10(-1.99%)
Oct 28, 2016 4.975 5.265 4.957 5.025 23,188 +0.00(+0.00%)
Oct 27, 2016 4.980 5.213 4.912 5.025 32,824 +0.12(+2.39%)
Oct 26, 2016 5.000 5.090 4.902 4.907 12,424 -0.05(-1.01%)
Oct 25, 2016 4.918 5.020 4.890 4.957 20,360 +0.01(+0.25%)
Oct 24, 2016 4.912 4.978 4.912 4.945 26,016 +0.04(+0.76%)
Oct 21, 2016 4.905 4.992 4.890 4.907 12,648 -0.01(-0.20%)
Oct 20, 2016 4.973 4.995 4.897 4.918 21,584 -0.08(-1.65%)
Oct 19, 2016 4.905 5.100 4.905 5.000 45,460 -0.05(-1.09%)
Oct 18, 2016 5.045 5.103 4.960 5.055 8,336 +0.10(+1.97%)
Oct 17, 2016 5.027 5.080 4.957 4.957 24,028 -0.06(-1.20%)
Oct 14, 2016 5.147 5.147 5.005 5.018 34,676 -0.09(-1.81%)
Oct 13, 2016 5.250 5.254 5.045 5.110 40,912 -0.18(-3.45%)
Oct 12, 2016 5.338 5.338 5.293 5.293 7,296 -0.03(-0.61%)
Oct 11, 2016 5.290 5.338 5.290 5.325 31,580 +0.01(+0.24%)
Oct 10, 2016 5.223 5.325 5.223 5.312 21,896 +0.08(+1.58%)
Oct 07, 2016 5.228 5.263 5.178 5.230 10,264 -0.03(-0.57%)
Oct 06, 2016 5.184 5.275 5.159 5.260 14,212 -0.04(-0.85%)
Oct 05, 2016 5.245 5.335 5.207 5.305 25,692 +0.10(+1.92%)
Oct 04, 2016 5.213 5.232 5.205 5.205 10,356 +0.00(+0.00%)
Oct 03, 2016 4.965 5.245 4.965 5.205 25,756 +0.20(+4.00%)
Sep 30, 2016 4.862 5.015 4.862 5.005 42,192 +0.15(+3.09%)
Sep 29, 2016 4.860 4.872 4.803 4.855 67,004 +0.01(+0.21%)
Sep 28, 2016 4.827 4.880 4.808 4.845 51,224 +0.06(+1.36%)
Sep 27, 2016 4.867 4.867 4.768 4.780 25,744 -0.01(-0.16%)
Sep 26, 2016 4.912 4.912 4.760 4.787 49,052 -0.18(-3.58%)
Sep 23, 2016 4.990 5.060 4.952 4.965 64,628 -0.04(-0.85%)
Sep 22, 2016 4.933 5.103 4.933 5.008 71,040 +0.10(+2.04%)
Sep 21, 2016 4.973 5.050 4.875 4.907 16,788 -0.16(-3.06%)
Sep 20, 2016 5.170 5.170 5.013 5.062 39,860 -0.13(-2.60%)
Sep 19, 2016 5.250 5.250 5.165 5.197 27,816 -0.04(-0.81%)
Sep 16, 2016 5.058 5.242 5.058 5.240 37,772 +0.19(+3.66%)
Sep 15, 2016 4.950 5.070 4.915 5.055 44,988 +0.13(+2.59%)
Sep 14, 2016 4.838 5.018 4.838 4.928 36,376 -0.08(-1.65%)
Sep 13, 2016 5.173 5.235 5.000 5.010 35,000 -0.18(-3.42%)
Sep 12, 2016 5.195 5.235 5.079 5.188 26,380 -0.04(-0.77%)
Sep 09, 2016 5.290 5.322 5.168 5.228 42,816 -0.10(-1.92%)
Sep 08, 2016 5.018 5.330 5.003 5.330 70,300 +0.27(+5.34%)
Sep 07, 2016 5.053 5.060 4.925 5.060 17,332 +0.01(+0.20%)
Sep 06, 2016 5.005 5.050 5.003 5.050 29,980 -0.01(-0.20%)
Sep 02, 2016 4.965 5.060 5.060 5.060 53,200 +0.14(+2.95%)
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.