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%)
Dec 01, 2003 4.068 4.149 4.008 4.085 88,692 -0.03(-0.66%)
Nov 28, 2003 4.070 4.116 4.016 4.112 20,560 +0.05(+1.13%)
Nov 26, 2003 4.095 4.108 4.055 4.066 58,755 -0.02(-0.51%)
Nov 25, 2003 4.141 4.170 4.047 4.087 315,153 -0.09(-2.10%)
Nov 24, 2003 3.789 4.185 3.789 4.174 134,354 +0.27(+6.89%)
Nov 21, 2003 3.805 3.943 3.774 3.905 93,622 +0.10(+2.63%)
Nov 20, 2003 3.932 3.941 3.774 3.805 132,249 -0.16(-4.05%)
Nov 19, 2003 3.932 4.035 3.899 3.966 122,330 -0.09(-2.26%)
Nov 18, 2003 3.887 4.060 3.874 4.058 389,217 +0.20(+5.19%)
Nov 17, 2003 3.847 3.912 3.799 3.857 284,080 -0.00(-0.11%)
Nov 14, 2003 3.849 3.974 3.849 3.862 639,970 -0.03(-0.69%)
Nov 13, 2003 3.845 3.918 3.843 3.889 575,037 -0.01(-0.32%)
Nov 12, 2003 3.943 3.943 3.847 3.901 108,182 -0.04(-0.90%)
Nov 11, 2003 3.984 4.003 3.907 3.937 81,363 -0.03(-0.84%)
Nov 10, 2003 4.024 4.024 3.960 3.970 29,902 -0.03(-0.68%)
Nov 07, 2003 3.941 4.055 3.941 3.997 227,329 +0.08(+2.02%)
Nov 06, 2003 3.882 3.930 3.820 3.918 23,816 +0.05(+1.18%)
Nov 05, 2003 3.951 3.951 3.814 3.872 446,534 -0.09(-2.26%)
Nov 04, 2003 3.962 4.001 3.937 3.962 33,571 +0.03(+0.74%)
Nov 03, 2003 3.972 4.008 3.918 3.932 92,408 -0.04(-1.10%)
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.