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, 2005 3.384 3.403 3.353 3.403 35,058 +0.03(+0.99%)
Nov 29, 2005 3.403 3.424 3.369 3.369 109,588 +0.01(+0.25%)
Nov 28, 2005 3.445 3.449 3.347 3.361 55,158 -0.03(-0.86%)
Nov 25, 2005 3.442 3.445 3.390 3.390 13,577 +0.01(+0.18%)
Nov 23, 2005 3.397 3.472 3.363 3.384 40,885 -0.06(-1.87%)
Nov 22, 2005 3.459 3.493 3.426 3.449 39,327 -0.04(-1.25%)
Nov 21, 2005 3.459 3.493 3.459 3.493 21,581 -0.01(-0.18%)
Nov 18, 2005 3.649 3.722 3.480 3.499 68,400 -0.15(-4.00%)
Nov 17, 2005 3.649 3.695 3.626 3.645 665,063 +0.08(+2.10%)
Nov 16, 2005 3.736 3.739 3.551 3.570 11,150 -0.12(-3.17%)
Nov 15, 2005 3.686 3.705 3.676 3.686 26,742 -0.04(-1.06%)
Nov 14, 2005 3.732 3.780 3.655 3.726 96,945 +0.04(+0.96%)
Nov 11, 2005 3.699 3.732 3.657 3.691 26,339 -0.06(-1.56%)
Nov 10, 2005 3.701 3.749 3.645 3.749 40,171 +0.07(+1.99%)
Nov 09, 2005 3.670 3.751 3.649 3.676 28,895 +0.00(+0.00%)
Nov 08, 2005 3.666 3.714 3.666 3.676 315,556 -0.01(-0.17%)
Nov 07, 2005 3.680 3.682 3.638 3.682 23,178 +0.03(+0.91%)
Nov 04, 2005 3.547 3.743 3.547 3.649 77,982 +0.05(+1.39%)
Nov 03, 2005 3.593 3.641 3.586 3.599 57,498 +0.03(+0.76%)
Nov 02, 2005 3.503 3.578 3.503 3.572 76,064 +0.07(+1.96%)
Nov 01, 2005 3.501 3.528 3.474 3.503 37,528 -0.03(-0.94%)
Oct 31, 2005 3.374 3.545 3.374 3.536 48,928 +0.19(+5.60%)
Oct 28, 2005 3.294 3.349 3.292 3.349 590,504 +0.10(+3.21%)
Oct 27, 2005 3.249 3.297 3.244 3.244 153,898 -0.07(-2.02%)
Oct 26, 2005 3.298 3.326 3.284 3.311 175,273 -0.00(-0.13%)
Oct 25, 2005 3.278 3.326 3.271 3.315 233,621 -0.01(-0.25%)
Oct 24, 2005 3.297 3.324 3.284 3.324 97,411 +0.02(+0.57%)
Oct 21, 2005 3.274 3.376 3.274 3.305 27,226 +0.01(+0.25%)
Oct 20, 2005 3.409 3.436 3.284 3.297 26,027 -0.11(-3.30%)
Oct 19, 2005 3.344 3.409 3.338 3.409 48,189 +0.02(+0.68%)
Oct 18, 2005 3.399 3.432 3.355 3.386 23,984 -0.01(-0.18%)
Oct 17, 2005 3.405 3.447 3.324 3.392 40,832 -0.04(-1.27%)
Oct 14, 2005 3.430 3.436 3.361 3.436 94,878 +0.05(+1.48%)
Oct 13, 2005 3.386 3.405 3.340 3.386 50,837 +0.01(+0.25%)
Oct 12, 2005 3.205 3.388 3.205 3.378 108,369 +0.21(+6.72%)
Oct 11, 2005 3.322 3.326 3.161 3.165 36,583 -0.13(-3.86%)
Oct 10, 2005 3.307 3.351 3.263 3.292 17,663 -0.05(-1.62%)
Oct 07, 2005 3.363 3.363 3.259 3.347 19,663 +0.02(+0.63%)
Oct 06, 2005 3.319 3.434 3.280 3.326 115,650 +0.05(+1.46%)
Oct 05, 2005 3.363 3.363 3.267 3.278 36,689 -0.08(-2.48%)
Oct 04, 2005 3.378 3.440 3.338 3.361 31,173 +0.04(+1.13%)
Oct 03, 2005 3.395 3.497 3.324 3.324 130,143 -0.05(-1.36%)
Sep 30, 2005 3.340 3.372 3.294 3.369 64,146 +0.04(+1.13%)
Sep 29, 2005 3.361 3.361 3.280 3.332 87,934 -0.04(-1.11%)
Sep 28, 2005 3.392 3.409 3.357 3.369 93,574 +0.01(+0.44%)
Sep 27, 2005 3.351 3.367 3.315 3.355 24,943 -0.02(-0.68%)
Sep 26, 2005 3.378 3.438 3.359 3.378 23,557 +0.02(+0.62%)
Sep 23, 2005 3.357 3.390 3.299 3.357 38,286 +0.01(+0.31%)
Sep 22, 2005 3.347 3.369 3.276 3.347 51,969 +0.05(+1.58%)
Sep 21, 2005 3.390 3.422 3.294 3.294 34,075 -0.13(-3.66%)
Sep 20, 2005 3.411 3.551 3.388 3.420 53,345 -0.05(-1.50%)
Sep 19, 2005 3.649 3.659 3.472 3.472 30,785 -0.15(-4.09%)
Sep 16, 2005 3.584 3.641 3.565 3.620 194,217 +0.07(+2.00%)
Sep 15, 2005 3.524 3.572 3.524 3.549 79,632 -0.00(-0.12%)
Sep 14, 2005 3.593 3.632 3.524 3.553 82,011 -0.04(-0.99%)
Sep 13, 2005 3.645 3.682 3.528 3.588 70,884 -0.10(-2.77%)
Sep 12, 2005 3.670 3.732 3.657 3.691 62,932 +0.04(+1.08%)
Sep 09, 2005 3.524 3.716 3.524 3.651 97,152 +0.08(+2.28%)
Sep 08, 2005 3.593 3.601 3.526 3.570 56,995 -0.02(-0.52%)
Sep 07, 2005 3.524 3.597 3.524 3.588 60,189 +0.01(+0.41%)
Sep 06, 2005 3.580 3.595 3.534 3.574 114,163 +0.04(+1.06%)
Sep 02, 2005 3.559 3.580 3.534 3.536 146,521 +0.00(+0.00%)
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.