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

P A M Transport Sv (NQ: PTSI )

17.26 +0.02 (+0.12%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 6, 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, 2003 4.045 4.045 3.941 3.976 42,204 -0.04(-1.09%)
Oct 30, 2003 3.976 4.020 3.960 4.020 118,940 +0.04(+1.10%)
Oct 29, 2003 4.045 4.055 3.941 3.976 329,781 -0.11(-2.70%)
Oct 28, 2003 4.201 4.274 4.045 4.087 654,171 -0.25(-5.81%)
Oct 27, 2003 4.185 4.358 4.185 4.339 71,939 +0.12(+2.92%)
Oct 24, 2003 4.058 4.239 4.014 4.216 219,655 +0.20(+4.98%)
Oct 23, 2003 4.085 4.116 4.016 4.016 76,735 -0.05(-1.29%)
Oct 22, 2003 4.123 4.123 4.068 4.068 86,807 -0.07(-1.63%)
Oct 21, 2003 4.218 4.285 4.072 4.136 181,494 -0.09(-2.10%)
Oct 20, 2003 4.229 4.245 4.191 4.224 161,096 +0.03(+0.80%)
Oct 17, 2003 4.212 4.293 4.191 4.191 76,467 -0.05(-1.23%)
Oct 16, 2003 4.174 4.285 4.239 4.243 71,743 +0.07(+1.65%)
Oct 15, 2003 4.261 4.308 4.170 4.174 109,333 -0.08(-1.77%)
Oct 14, 2003 4.289 4.312 4.189 4.249 105,031 -0.05(-1.07%)
Oct 13, 2003 4.316 4.360 4.216 4.295 111,544 +0.02(+0.49%)
Oct 10, 2003 4.277 4.333 4.254 4.274 59,024 -0.02(-0.39%)
Oct 09, 2003 4.314 4.347 4.281 4.291 117,501 -0.02(-0.48%)
Oct 08, 2003 4.375 4.375 4.285 4.312 123,736 -0.06(-1.43%)
Oct 07, 2003 4.366 4.375 4.366 4.375 44,995 +0.05(+1.11%)
Oct 06, 2003 4.379 4.379 4.327 4.327 34,243 -0.03(-0.57%)
Oct 03, 2003 4.358 4.410 4.352 4.352 111,578 +0.01(+0.29%)
Oct 02, 2003 4.347 4.379 4.331 4.339 95,305 -0.04(-0.90%)
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.