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 (%)
Jul 31, 2018 13.04 13.72 12.68 13.64 130,068 +0.82(+6.44%)
Jul 30, 2018 12.31 12.96 12.23 12.81 59,592 +0.52(+4.21%)
Jul 27, 2018 12.89 13.00 12.25 12.29 74,400 -0.63(-4.91%)
Jul 26, 2018 13.18 13.18 12.50 12.93 71,988 -0.31(-2.32%)
Jul 25, 2018 11.03 14.75 10.87 13.24 444,796 +2.21(+20.04%)
Jul 24, 2018 11.46 11.57 11.02 11.03 61,176 -0.35(-3.05%)
Jul 23, 2018 11.39 11.82 11.38 11.38 19,196 -0.04(-0.37%)
Jul 20, 2018 11.45 11.66 11.42 11.42 6,268 -0.08(-0.72%)
Jul 19, 2018 11.43 11.72 11.40 11.50 9,784 +0.05(+0.46%)
Jul 18, 2018 11.56 11.59 11.38 11.45 22,440 +0.14(+1.28%)
Jul 17, 2018 10.94 11.30 10.78 11.30 26,760 +0.36(+3.31%)
Jul 16, 2018 11.40 11.45 10.89 10.94 69,176 -0.59(-5.14%)
Jul 13, 2018 11.78 11.78 11.52 11.53 25,736 -0.24(-2.06%)
Jul 12, 2018 11.79 11.99 11.26 11.78 88,576 +0.01(+0.08%)
Jul 11, 2018 12.03 12.12 10.93 11.77 48,888 -0.31(-2.59%)
Jul 10, 2018 12.38 12.55 12.04 12.08 111,572 -0.31(-2.48%)
Jul 09, 2018 12.00 12.57 11.79 12.38 127,876 +0.45(+3.77%)
Jul 06, 2018 11.79 12.12 11.45 11.94 43,064 +0.09(+0.74%)
Jul 05, 2018 12.66 12.74 11.64 11.85 219,280 -0.71(-5.69%)
Jul 03, 2018 12.56 12.56 12.56 0 +0.44(+3.59%)
Jul 02, 2018 11.75 12.20 11.75 12.13 41,344 +0.38(+3.28%)
Jun 29, 2018 12.04 11.48 11.74 48,180 +0.32(+2.78%)
Jun 28, 2018 11.46 11.92 11.17 11.43 37,944 +0.02(+0.18%)
Jun 27, 2018 12.13 12.14 11.29 11.40 80,224 -0.71(-5.88%)
Jun 26, 2018 11.66 12.24 11.37 12.12 90,372 +0.44(+3.72%)
Jun 25, 2018 10.68 12.16 10.68 11.68 160,272 +1.03(+9.72%)
Jun 22, 2018 10.50 10.66 10.28 10.65 1,114,104 +0.13(+1.26%)
Jun 21, 2018 10.68 10.69 10.34 10.52 75,300 -0.09(-0.87%)
Jun 20, 2018 10.54 10.69 10.52 10.61 50,280 +0.11(+1.00%)
Jun 19, 2018 10.38 10.64 10.28 10.50 72,492 +0.12(+1.16%)
Jun 18, 2018 10.54 10.62 10.25 10.38 133,792 -0.23(-2.14%)
Jun 15, 2018 10.64 10.31 10.61 58,028 +0.29(+2.86%)
Jun 14, 2018 10.53 10.74 10.16 10.31 45,572 -0.19(-1.79%)
Jun 13, 2018 10.35 10.75 10.35 10.50 45,096 +0.17(+1.67%)
Jun 12, 2018 9.908 10.50 9.893 10.33 50,556 +0.36(+3.58%)
Jun 11, 2018 8.675 10.00 8.675 9.973 32,796 +0.22(+2.26%)
Jun 08, 2018 10.04 10.04 9.742 9.752 16,720 -0.24(-2.43%)
Jun 07, 2018 9.940 10.24 9.752 9.995 23,880 +0.07(+0.76%)
Jun 06, 2018 10.13 10.22 9.920 9.920 40,508 -0.14(-1.44%)
Jun 05, 2018 10.24 10.24 9.851 10.06 68,116 -0.19(-1.80%)
Jun 04, 2018 10.39 10.44 10.17 10.25 23,116 -0.12(-1.18%)
Jun 01, 2018 10.23 10.62 10.23 10.37 41,320 +0.22(+2.19%)
May 31, 2018 10.30 10.32 10.10 10.15 62,948 -0.09(-0.93%)
May 30, 2018 10.18 10.32 10.18 10.24 38,936 +0.08(+0.79%)
May 29, 2018 10.03 10.17 10.03 10.16 19,028 +0.05(+0.48%)
May 25, 2018 10.12 10.12 10.12 0 -0.13(-1.23%)
May 24, 2018 10.25 10.25 10.14 10.24 18,056 -0.06(-0.56%)
May 23, 2018 10.18 10.30 9.946 10.30 32,328 +0.22(+2.16%)
May 22, 2018 10.07 10.30 10.03 10.08 50,596 +0.00(+0.02%)
May 21, 2018 10.44 10.62 10.08 10.08 59,008 -0.29(-2.82%)
May 18, 2018 10.04 10.37 10.04 10.37 37,352 +0.31(+3.08%)
May 17, 2018 9.875 10.10 9.875 10.06 47,060 +0.16(+1.67%)
May 16, 2018 10.02 10.02 9.895 9.898 30,764 -0.10(-1.00%)
May 15, 2018 9.777 10.10 9.726 9.998 44,852 +0.15(+1.47%)
May 14, 2018 9.922 9.947 9.790 9.852 43,272 -0.07(-0.73%)
May 11, 2018 9.998 10.00 9.849 9.925 23,796 -0.07(-0.70%)
May 10, 2018 10.00 10.00 9.902 9.995 20,056 +0.00(+0.00%)
May 09, 2018 9.810 10.25 9.810 9.995 144,176 +0.22(+2.22%)
May 08, 2018 9.230 10.02 9.230 9.777 255,536 +0.58(+6.28%)
May 07, 2018 8.870 9.293 8.870 9.200 42,860 +0.30(+3.37%)
May 04, 2018 9.100 9.100 8.675 8.900 118,156 -0.23(-2.57%)
May 03, 2018 8.845 9.148 8.650 9.135 34,544 +0.27(+3.05%)
May 02, 2018 8.352 8.977 8.352 8.865 56,712 +0.53(+6.39%)
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.