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 (%)
Oct 31, 2011 2.146 2.231 2.089 2.123 487,990 -0.05(-2.40%)
Oct 28, 2011 2.223 2.223 2.121 2.175 22,469 -0.06(-2.61%)
Oct 27, 2011 2.158 2.244 2.158 2.233 38,003 +0.09(+3.98%)
Oct 26, 2011 2.116 2.189 2.116 2.148 15,730 -0.01(-0.48%)
Oct 25, 2011 2.148 2.256 2.148 2.158 32,358 +0.01(+0.58%)
Oct 24, 2011 2.148 2.148 2.141 2.146 2,839 -0.00(-0.10%)
Oct 21, 2011 2.106 2.148 2.106 2.148 1,438 -0.01(-0.48%)
Oct 20, 2011 2.154 2.173 2.101 2.158 19,020 -0.01(-0.48%)
Oct 19, 2011 2.175 2.237 2.099 2.168 16,785 +0.02(+0.78%)
Oct 18, 2011 2.068 2.187 2.068 2.152 24,939 -0.06(-2.64%)
Oct 17, 2011 2.125 2.256 2.125 2.210 17,294 -0.01(-0.28%)
Oct 14, 2011 2.262 2.262 2.110 2.216 28,900 -0.01(-0.56%)
Oct 13, 2011 2.198 2.262 2.104 2.229 43,149 +0.01(+0.28%)
Oct 12, 2011 2.164 2.223 2.142 2.223 13,951 +0.03(+1.43%)
Oct 11, 2011 2.068 2.191 2.068 2.191 27,778 +0.11(+5.52%)
Oct 10, 2011 2.085 2.085 2.052 2.077 2,278 -0.01(-0.50%)
Oct 07, 2011 2.125 2.125 2.045 2.087 9,299 -0.03(-1.28%)
Oct 06, 2011 2.096 2.135 2.037 2.114 12,296 +0.05(+2.53%)
Oct 05, 2011 2.079 2.079 2.035 2.062 6,282 -0.02(-1.00%)
Oct 04, 2011 2.081 2.085 2.033 2.083 19,845 -0.01(-0.30%)
Oct 03, 2011 2.098 2.098 2.036 2.089 5,414 +0.01(+0.40%)
Sep 30, 2011 1.933 2.104 1.933 2.081 6,234 +0.08(+3.74%)
Sep 29, 2011 2.089 2.089 1.991 2.006 68,587 -0.08(-3.90%)
Sep 27, 2011 2.127 2.087 2.087 2.087 17,745 -0.04(-1.96%)
Sep 26, 2011 2.091 2.208 2.091 2.129 10,762 +0.01(+0.39%)
Sep 23, 2011 2.166 2.166 2.100 2.121 1,438 -0.05(-2.21%)
Sep 22, 2011 2.173 2.214 2.121 2.168 59,647 -0.08(-3.44%)
Sep 21, 2011 2.246 2.246 2.187 2.246 10,685 +0.01(+0.37%)
Sep 20, 2011 2.196 2.283 2.194 2.237 16,239 +0.03(+1.13%)
Sep 19, 2011 2.254 2.254 2.187 2.212 2,402 -0.04(-1.58%)
Sep 16, 2011 2.287 2.294 2.233 2.248 28,315 -0.04(-1.64%)
Sep 15, 2011 2.266 2.302 2.231 2.285 25,840 -0.07(-2.92%)
Sep 14, 2011 2.260 2.354 2.244 2.354 3,784 +0.09(+3.96%)
Sep 13, 2011 2.235 2.264 2.187 2.264 28,238 -0.01(-0.28%)
Sep 12, 2011 2.227 2.292 2.150 2.271 34,051 +0.03(+1.30%)
Sep 09, 2011 2.198 2.273 2.180 2.241 51,628 -0.01(-0.60%)
Sep 08, 2011 2.212 2.312 2.162 2.255 29,255 +0.00(+0.14%)
Sep 07, 2011 2.237 2.335 2.208 2.252 31,212 +0.05(+2.37%)
Sep 06, 2011 2.179 2.246 2.179 2.200 26,397 -0.01(-0.24%)
Sep 02, 2011 2.181 2.285 2.181 2.205 20,622 +0.01(+0.24%)
Sep 01, 2011 2.254 2.285 2.179 2.200 16,862 -0.04(-1.86%)
Aug 31, 2011 2.164 2.398 2.164 2.241 10,157 +0.04(+1.80%)
Aug 29, 2011 2.194 2.202 2.202 2.202 13,428 +0.03(+1.44%)
Aug 26, 2011 2.194 2.194 2.091 2.171 4,402 -0.04(-1.61%)
Aug 25, 2011 2.212 2.221 2.091 2.206 17,169 +0.00(+0.19%)
Aug 24, 2011 2.177 2.208 2.160 2.202 5,275 +0.03(+1.54%)
Aug 23, 2011 2.121 2.168 2.121 2.168 13,769 +0.05(+2.26%)
Aug 22, 2011 2.125 2.125 2.064 2.121 8,954 +0.02(+0.79%)
Aug 19, 2011 2.100 2.141 1.974 2.104 18,565 -0.01(-0.30%)
Aug 18, 2011 2.068 2.110 2.052 2.110 7,318 +0.02(+0.80%)
Aug 17, 2011 1.979 2.141 1.979 2.093 37,701 +0.01(+0.50%)
Aug 16, 2011 2.004 2.083 1.958 2.083 27,797 +0.01(+0.60%)
Aug 15, 2011 1.985 2.083 1.950 2.070 26,243 +0.02(+1.02%)
Aug 12, 2011 1.920 2.052 1.920 2.050 23,500 +0.05(+2.61%)
Aug 11, 2011 1.902 2.035 1.902 1.998 27,725 +0.01(+0.31%)
Aug 10, 2011 1.916 2.043 1.908 1.991 18,411 -0.03(-1.44%)
Aug 09, 2011 1.993 2.048 1.883 2.020 36,324 +0.08(+4.08%)
Aug 08, 2011 1.952 2.031 1.941 1.941 45,235 -0.00(-0.21%)
Aug 05, 2011 1.983 2.006 1.945 1.945 6,297 -0.03(-1.58%)
Aug 04, 2011 1.972 1.998 1.960 1.977 28,468 -0.06(-3.17%)
Aug 03, 2011 2.006 2.056 1.985 2.041 36,224 +0.01(+0.72%)
Aug 02, 2011 2.075 2.085 2.025 2.027 29,255 -0.03(-1.62%)
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.