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 (%)
Jul 31, 2002 4.900 5.008 4.896 4.952 189,441 +0.15(+3.04%)
Jul 30, 2002 4.837 4.989 4.806 4.806 263,299 +0.00(+0.00%)
Jul 29, 2002 4.929 5.008 4.764 4.806 88,245 +0.04(+0.88%)
Jul 26, 2002 4.517 5.008 4.517 4.764 348,974 +0.27(+5.93%)
Jul 25, 2002 4.191 4.498 4.191 4.498 164,425 +0.31(+7.31%)
Jul 24, 2002 4.168 4.214 4.066 4.191 601,415 +0.03(+0.75%)
Jul 23, 2002 4.193 4.201 4.110 4.160 71,412,104 -0.01(-0.25%)
Jul 22, 2002 4.429 4.512 4.170 4.170 818,951 -0.41(-8.97%)
Jul 19, 2002 4.629 4.639 4.429 4.581 180,808 -0.08(-1.70%)
Jul 17, 2002 4.881 4.904 4.658 4.660 321,330 -0.41(-8.18%)
Jul 12, 2002 5.083 5.317 5.050 5.075 172,655 -0.03(-0.65%)
Jul 11, 2002 5.286 5.298 5.071 5.108 164,981 -0.10(-2.00%)
Jul 10, 2002 5.271 5.363 5.188 5.213 120,858 -0.08(-1.57%)
Jul 09, 2002 5.380 5.380 5.296 5.296 221,574 -0.12(-2.19%)
Jul 08, 2002 5.150 5.415 5.150 5.415 149,154 +0.26(+5.14%)
Jul 05, 2002 5.415 5.438 5.136 5.150 83,450 -0.21(-3.89%)
Jul 04, 2002 5.285 5.373 5.232 5.359 294,473 +0.00(+0.00%)
Jul 03, 2002 5.285 5.373 5.232 5.359 294,473 +0.02(+0.39%)
Jul 02, 2002 5.254 5.413 5.150 5.338 318,932 +0.13(+2.56%)
Jul 01, 2002 5.150 5.352 5.148 5.204 603,813 +0.20(+3.91%)
Jun 28, 2002 5.588 5.601 4.656 5.008 1,658,449 -0.59(-10.54%)
Jun 27, 2002 5.421 5.619 5.421 5.598 401,423 +0.20(+3.79%)
Jun 26, 2002 5.373 5.400 5.234 5.394 230,686 +0.09(+1.69%)
Jun 25, 2002 5.462 5.462 5.221 5.304 198,073 -0.02(-0.35%)
Jun 21, 2002 5.442 5.494 5.296 5.323 178,889 -0.12(-2.18%)
Jun 20, 2002 5.578 5.578 5.296 5.442 187,043 -0.07(-1.25%)
Jun 19, 2002 5.352 5.734 5.352 5.511 935,215 +0.15(+2.84%)
Jun 18, 2002 5.348 5.536 5.348 5.359 285,360 +0.00(+0.00%)
Jun 17, 2002 5.348 5.436 5.215 5.359 217,737 +0.07(+1.38%)
Jun 14, 2002 5.484 5.484 5.213 5.286 410,056 -0.06(-1.21%)
Jun 12, 2002 5.263 5.421 5.263 5.350 133,807 +0.10(+1.83%)
Jun 11, 2002 5.246 5.296 5.215 5.254 44,602 +0.01(+0.24%)
Jun 10, 2002 5.213 5.296 5.213 5.242 148,675 -0.00(-0.04%)
Jun 07, 2002 5.206 5.286 5.192 5.244 443,148 +0.07(+1.41%)
Jun 06, 2002 5.004 5.273 5.004 5.171 197,114 +0.06(+1.27%)
Jun 05, 2002 5.002 5.106 4.942 5.106 41,725 -0.05(-0.97%)
May 31, 2002 5.065 5.211 5.021 5.156 139,562 -0.21(-3.92%)
May 28, 2002 5.181 5.367 5.181 5.367 331,402 +0.16(+3.17%)
May 27, 2002 5.265 5.265 5.163 5.202 172,655 +0.00(+0.00%)
May 24, 2002 5.265 5.265 5.163 5.202 172,655 -0.01(-0.20%)
May 23, 2002 5.442 5.442 5.152 5.213 222,533 -0.15(-2.72%)
May 22, 2002 5.317 5.473 5.317 5.359 820,112 -0.07(-1.34%)
May 21, 2002 5.525 5.525 5.254 5.432 344,351 -0.07(-1.33%)
May 20, 2002 5.442 5.578 5.359 5.505 353,943 +0.06(+1.15%)
May 17, 2002 5.317 5.442 5.292 5.442 319,412 +0.12(+2.31%)
May 16, 2002 5.400 5.442 5.319 5.319 134,287 -0.06(-1.20%)
May 15, 2002 5.290 5.421 5.290 5.384 89,684 +0.09(+1.71%)
May 14, 2002 5.317 5.421 5.225 5.293 95,919 -0.07(-1.23%)
May 13, 2002 5.246 5.461 5.140 5.359 54,674 +0.10(+1.99%)
May 10, 2002 5.294 5.365 5.254 5.254 202,390 -0.04(-0.79%)
May 09, 2002 5.338 5.419 5.296 5.296 68,582 -0.05(-0.99%)
May 08, 2002 5.427 5.432 5.348 5.349 192,318 -0.03(-0.65%)
May 07, 2002 5.359 5.421 5.348 5.384 421,086 +0.00(+0.08%)
May 06, 2002 5.296 5.484 5.296 5.380 319,412 +0.12(+2.34%)
May 03, 2002 5.214 5.296 5.214 5.257 70,980 +0.00(+0.04%)
May 02, 2002 5.306 5.306 5.161 5.254 47,480 -0.03(-0.59%)
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.