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

P A M Transport Sv (NQ: PTSI )

17.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2011 1.975 2.048 1.950 1.981 134,699 +0.01(+0.32%)
Dec 29, 2011 1.962 1.991 1.962 1.975 18,905 +0.01(+0.64%)
Dec 28, 2011 1.980 1.991 1.952 1.962 28,267 -0.01(-0.42%)
Dec 27, 2011 1.960 1.991 1.937 1.970 17,745 +0.01(+0.32%)
Dec 23, 2011 2.002 2.006 1.960 1.964 45,288 +0.01(+0.32%)
Dec 21, 2011 1.962 2.004 1.931 1.958 14,843 -0.01(-0.32%)
Dec 20, 2011 1.958 2.020 1.929 1.964 49,609 +0.03(+1.73%)
Dec 19, 2011 1.960 1.960 1.929 1.931 17,025 -0.03(-1.49%)
Dec 16, 2011 1.952 1.975 1.929 1.960 30,200 +0.01(+0.53%)
Dec 15, 2011 1.941 1.987 1.939 1.950 8,124 +0.01(+0.32%)
Dec 13, 2011 1.943 1.943 1.943 1.943 0 +0.01(+0.32%)
Dec 12, 2011 1.968 1.968 1.929 1.937 28,301 -0.03(-1.69%)
Dec 08, 2011 1.960 1.970 1.970 1.970 52,755 +0.01(+0.43%)
Dec 07, 2011 2.002 2.002 1.962 1.962 4,076 -0.05(-2.28%)
Dec 06, 2011 1.979 2.008 1.979 2.008 4,100 +0.01(+0.31%)
Dec 05, 2011 2.016 2.018 1.952 2.002 7,193 +0.01(+0.73%)
Dec 02, 2011 2.016 2.016 1.960 1.987 2,397 -0.06(-2.76%)
Dec 01, 2011 2.025 2.062 1.981 2.043 36,276 +0.06(+3.05%)
Nov 30, 2011 2.083 2.083 1.983 1.983 39,365 -0.04(-2.06%)
Nov 29, 2011 1.995 2.075 1.995 2.025 16,627 +0.00(+0.10%)
Nov 28, 2011 2.052 2.052 1.983 2.023 7,903 -0.00(-0.10%)
Nov 25, 2011 2.002 2.080 1.993 2.025 44,377 +0.06(+3.19%)
Nov 23, 2011 1.970 2.073 1.929 1.962 27,696 -0.05(-2.39%)
Nov 22, 2011 2.089 2.089 1.960 2.010 32,435 +0.06(+3.21%)
Nov 21, 2011 1.968 2.009 1.932 1.947 27,730 -0.03(-1.68%)
Nov 18, 2011 1.972 1.981 1.968 1.981 22,027 -0.04(-1.82%)
Nov 17, 2011 2.085 2.085 2.010 2.018 6,402 -0.08(-3.63%)
Nov 16, 2011 2.093 2.093 2.093 2.093 1,405 +0.11(+5.80%)
Nov 15, 2011 2.008 2.033 1.968 1.979 83,545 -0.06(-2.97%)
Nov 14, 2011 2.146 2.146 1.993 2.039 131,616 -0.10(-4.77%)
Nov 11, 2011 2.085 2.168 2.068 2.141 49,398 +0.10(+4.69%)
Nov 10, 2011 2.123 2.175 2.043 2.045 667,384 -0.04(-1.90%)
Nov 09, 2011 2.079 2.183 2.079 2.085 3,836 -0.10(-4.58%)
Nov 08, 2011 2.093 2.185 2.073 2.185 14,733 +0.10(+4.59%)
Nov 07, 2011 2.129 2.129 2.089 2.089 8,095 -0.03(-1.57%)
Nov 04, 2011 2.221 2.221 2.110 2.123 30,986 -0.01(-0.39%)
Nov 03, 2011 2.164 2.168 2.112 2.131 14,574 -0.04(-1.73%)
Nov 02, 2011 2.121 2.168 2.118 2.168 13,922 +0.02(+0.97%)
Nov 01, 2011 2.096 2.166 2.096 2.148 37,015 +0.03(+1.18%)
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%)
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.