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

P A M Transport Sv (NQ: PTSI )

17.55 -0.12 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2003 4.618 4.652 4.389 4.459 145,797 -0.13(-2.79%)
Dec 30, 2003 4.545 4.587 4.460 4.587 37,125 +0.06(+1.24%)
Dec 29, 2003 4.535 4.535 4.470 4.531 72,395 -0.03(-0.59%)
Dec 26, 2003 4.433 4.575 4.433 4.558 14,191 +0.10(+2.20%)
Dec 24, 2003 4.498 4.523 4.448 4.460 27,058 +0.11(+2.59%)
Dec 23, 2003 4.318 4.424 4.279 4.347 18,157 -0.04(-1.00%)
Dec 22, 2003 4.220 4.445 4.176 4.391 97,818 +0.09(+1.99%)
Dec 19, 2003 4.377 4.400 4.135 4.306 193,205 +0.15(+3.66%)
Dec 18, 2003 3.839 4.258 3.839 4.153 273,476 -0.06(-1.48%)
Dec 17, 2003 4.295 4.314 4.174 4.216 90,149 +0.05(+1.10%)
Dec 16, 2003 4.347 4.347 4.089 4.170 302,827 -0.10(-2.25%)
Dec 15, 2003 4.368 4.368 4.226 4.266 188,563 +0.03(+0.79%)
Dec 12, 2003 4.289 4.289 4.218 4.233 167,585 -0.03(-0.78%)
Dec 11, 2003 4.255 4.297 4.255 4.266 150,488 -0.00(-0.04%)
Dec 10, 2003 4.339 4.339 4.224 4.268 47,719 -0.01(-0.20%)
Dec 09, 2003 4.347 4.347 4.224 4.277 52,765 -0.07(-1.63%)
Dec 08, 2003 4.272 4.347 4.212 4.347 65,407 +0.13(+2.96%)
Dec 05, 2003 4.201 4.222 4.191 4.222 217,013 +0.02(+0.50%)
Dec 04, 2003 4.197 4.222 4.043 4.201 64,683 +0.06(+1.51%)
Dec 03, 2003 4.055 4.181 3.991 4.139 70,975 +0.18(+4.64%)
Dec 02, 2003 4.026 4.068 3.949 3.955 169,269 -0.13(-3.16%)
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.