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

P A M Transport Sv (NQ: PTSI )

17.57 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2014 6.535 7.000 6.530 6.990 169,512 +0.51(+7.83%)
Jun 27, 2014 6.782 6.870 6.474 6.482 1,918,288 -0.25(-3.71%)
Jun 26, 2014 6.793 6.918 6.540 6.732 108,136 -0.09(-1.36%)
Jun 25, 2014 6.685 6.957 6.392 6.825 167,940 +0.16(+2.36%)
Jun 24, 2014 6.978 7.105 6.353 6.668 155,516 -0.31(-4.44%)
Jun 23, 2014 7.220 7.244 6.978 6.978 171,264 -0.19(-2.62%)
Jun 20, 2014 6.900 7.252 6.900 7.165 191,852 +0.32(+4.71%)
Jun 19, 2014 6.848 6.880 6.630 6.843 91,924 +0.05(+0.77%)
Jun 18, 2014 6.630 6.855 6.505 6.790 125,360 +0.21(+3.11%)
Jun 17, 2014 6.607 6.832 6.060 6.585 100,908 -0.06(-0.94%)
Jun 16, 2014 6.620 6.856 6.385 6.647 93,476 +0.04(+0.53%)
Jun 13, 2014 6.643 6.763 6.590 6.612 43,224 +0.00(+0.00%)
Jun 12, 2014 6.713 6.745 6.455 6.612 56,624 -0.13(-1.93%)
Jun 11, 2014 6.702 6.817 6.666 6.742 141,332 +0.05(+0.75%)
Jun 10, 2014 6.605 6.750 6.605 6.692 53,696 +0.04(+0.60%)
Jun 09, 2014 6.605 6.675 6.548 6.652 69,844 +0.08(+1.14%)
Jun 06, 2014 6.745 6.793 6.513 6.577 62,844 -0.08(-1.13%)
Jun 05, 2014 6.622 6.860 6.622 6.652 67,024 +0.08(+1.26%)
Jun 04, 2014 6.567 6.715 6.550 6.570 74,848 +0.04(+0.69%)
Jun 03, 2014 6.393 6.683 6.393 6.525 114,576 +0.08(+1.16%)
Jun 02, 2014 6.497 6.590 6.402 6.450 41,116 -0.03(-0.50%)
May 30, 2014 6.062 6.790 6.062 6.482 133,612 +0.43(+7.15%)
May 29, 2014 5.997 6.060 5.997 6.050 40,176 +0.05(+0.88%)
May 28, 2014 6.000 6.008 5.955 5.997 51,896 -0.01(-0.21%)
May 27, 2014 5.955 6.082 5.955 6.010 112,432 +0.01(+0.21%)
May 23, 2014 6.000 5.997 5.997 5.997 78,000 -0.00(-0.04%)
May 22, 2014 6.000 6.162 5.985 6.000 61,740 +0.00(+0.00%)
May 21, 2014 6.000 6.103 5.940 6.000 158,660 +0.00(+0.00%)
May 20, 2014 5.960 6.077 5.907 6.000 67,524 +0.00(+0.04%)
May 19, 2014 5.950 6.037 5.850 5.997 84,164 +0.03(+0.50%)
May 16, 2014 5.968 6.000 5.928 5.968 26,820 +0.02(+0.29%)
May 15, 2014 5.987 6.000 5.925 5.950 22,872 -0.04(-0.63%)
May 14, 2014 6.000 6.027 5.895 5.987 65,196 +0.01(+0.13%)
May 13, 2014 5.933 6.050 5.705 5.980 57,008 -0.01(-0.25%)
May 12, 2014 5.973 6.125 5.760 5.995 68,896 +0.11(+1.83%)
May 09, 2014 5.821 5.950 5.821 5.888 61,868 -0.06(-1.05%)
May 08, 2014 5.820 5.992 5.820 5.950 55,944 +0.09(+1.54%)
May 07, 2014 6.022 6.022 5.753 5.860 38,424 -0.13(-2.17%)
May 06, 2014 6.022 6.110 5.876 5.990 75,744 -0.02(-0.33%)
May 05, 2014 5.957 6.050 5.862 6.010 81,976 +0.02(+0.38%)
May 02, 2014 6.112 6.150 5.974 5.987 79,952 -0.08(-1.36%)
May 01, 2014 6.237 6.237 5.633 6.070 138,980 -0.15(-2.45%)
Apr 30, 2014 6.162 6.225 6.098 6.223 43,528 +0.04(+0.65%)
Apr 29, 2014 6.215 6.247 6.108 6.183 106,060 -0.06(-1.04%)
Apr 28, 2014 5.997 6.250 5.840 6.247 210,024 +0.29(+4.91%)
Apr 25, 2014 5.810 5.955 5.707 5.955 86,304 +0.16(+2.72%)
Apr 24, 2014 5.723 5.875 5.625 5.798 51,668 +0.05(+0.83%)
Apr 23, 2014 5.305 5.820 5.305 5.750 77,296 +0.11(+1.91%)
Apr 22, 2014 5.410 5.673 5.375 5.643 84,432 +0.14(+2.59%)
Apr 21, 2014 5.487 5.612 5.275 5.500 59,596 +0.04(+0.73%)
Apr 17, 2014 5.308 5.460 5.460 5.460 112,400 +0.12(+2.25%)
Apr 16, 2014 5.475 5.665 5.275 5.340 79,956 -0.12(-2.20%)
Apr 15, 2014 5.420 5.522 5.178 5.460 40,912 +0.21(+4.00%)
Apr 14, 2014 5.112 5.355 5.027 5.250 48,440 +0.15(+2.94%)
Apr 11, 2014 5.037 5.107 5.037 5.100 22,964 -0.01(-0.10%)
Apr 10, 2014 5.090 5.197 4.935 5.105 46,944 +0.03(+0.64%)
Apr 09, 2014 5.067 5.120 4.980 5.072 26,516 +0.04(+0.69%)
Apr 08, 2014 5.013 5.050 4.940 5.037 33,240 +0.01(+0.25%)
Apr 07, 2014 5.070 5.120 4.930 5.025 85,192 -0.02(-0.35%)
Apr 04, 2014 5.112 5.175 4.991 5.043 48,924 -0.03(-0.69%)
Apr 03, 2014 5.072 5.107 5.005 5.077 48,620 +0.00(+0.00%)
Apr 02, 2014 5.072 5.143 5.010 5.077 51,848 +0.02(+0.45%)
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.