P A M Transport Sv (NQ: PTSI )

16.21 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.108 4.168 3.893 3.893 37,888 -0.21(-5.23%)
Oct 28, 2004 4.095 4.160 4.095 4.108 23,979 -0.06(-1.50%)
Oct 27, 2004 4.060 4.176 4.060 4.170 20,143 +0.11(+2.83%)
Oct 26, 2004 3.868 4.055 3.859 4.055 12,469 +0.10(+2.64%)
Oct 25, 2004 3.753 3.970 3.732 3.951 38,847 +0.19(+5.16%)
Oct 22, 2004 3.784 3.920 3.757 3.757 31,173 -0.05(-1.28%)
Oct 21, 2004 3.899 3.899 3.759 3.806 104,072 -0.09(-2.39%)
Oct 20, 2004 3.753 3.899 3.753 3.899 26,377 +0.02(+0.54%)
Oct 19, 2004 3.830 3.878 3.797 3.878 32,612 +0.05(+1.25%)
Oct 18, 2004 3.780 3.832 3.764 3.830 8,153 +0.02(+0.55%)
Oct 15, 2004 3.747 3.843 3.745 3.809 11,510 +0.08(+2.12%)
Oct 14, 2004 3.826 3.826 3.720 3.730 65,225 -0.08(-2.03%)
Oct 13, 2004 3.994 4.005 3.807 3.807 27,816 -0.18(-4.55%)
Oct 12, 2004 3.964 3.995 3.964 3.989 8,632 +0.01(+0.26%)
Oct 11, 2004 3.993 3.997 3.944 3.978 10,551 -0.06(-1.40%)
Oct 08, 2004 4.091 4.128 4.035 4.035 9,112 -0.08(-1.93%)
Oct 07, 2004 4.170 4.170 4.108 4.114 51,316 -0.06(-1.35%)
Oct 06, 2004 4.158 4.170 4.149 4.170 14,867 +0.02(+0.50%)
Oct 05, 2004 4.153 4.170 4.087 4.149 47,000 +0.02(+0.51%)
Oct 04, 2004 4.133 4.133 4.104 4.128 15,826 +0.02(+0.51%)
Oct 01, 2004 3.924 4.116 3.924 4.108 149,634 +0.11(+2.82%)
Sep 30, 2004 3.955 4.045 3.857 3.995 61,868 +0.03(+0.84%)
Sep 29, 2004 3.876 3.962 3.857 3.962 32,612 +0.08(+1.93%)
Sep 28, 2004 3.874 3.910 3.849 3.887 14,867 +0.01(+0.22%)
Sep 27, 2004 3.889 3.910 3.859 3.878 18,224 -0.03(-0.80%)
Sep 24, 2004 3.899 3.957 3.874 3.910 11,510 +0.01(+0.32%)
Sep 23, 2004 3.855 3.943 3.851 3.897 29,735 -0.06(-1.53%)
Sep 22, 2004 3.849 3.957 3.839 3.957 49,398 +0.05(+1.23%)
Sep 21, 2004 3.907 3.910 3.889 3.910 104,552 +0.04(+0.92%)
Sep 20, 2004 3.912 3.955 3.874 3.874 6,714 -0.03(-0.75%)
Sep 17, 2004 3.951 3.962 3.868 3.903 72,419 -0.04(-0.95%)
Sep 16, 2004 3.962 3.962 3.912 3.941 5,755 -0.02(-0.53%)
Sep 15, 2004 3.962 3.962 3.926 3.962 19,183 +0.08(+1.93%)
Sep 14, 2004 3.960 3.960 3.887 3.887 6,234 -0.06(-1.43%)
Sep 13, 2004 3.945 3.962 3.943 3.943 11,989 -0.00(-0.11%)
Sep 10, 2004 3.889 3.962 3.876 3.947 8,392 +0.04(+0.91%)
Sep 09, 2004 3.739 3.962 3.728 3.912 14,387 +0.21(+5.63%)
Sep 08, 2004 3.905 3.914 3.703 3.703 11,989 -0.17(-4.36%)
Sep 07, 2004 3.962 3.964 3.855 3.872 30,631 -0.09(-2.16%)
Sep 03, 2004 3.947 3.960 3.864 3.957 21,102 +0.01(+0.21%)
Sep 02, 2004 3.880 3.974 3.801 3.949 34,531 +0.13(+3.27%)
Sep 01, 2004 3.872 3.985 3.741 3.824 45,561 +0.02(+0.44%)
Aug 31, 2004 3.795 3.891 3.736 3.807 27,337 +0.01(+0.27%)
Aug 30, 2004 3.916 3.953 3.795 3.797 47,000 -0.16(-4.16%)
Aug 27, 2004 3.930 3.962 3.930 3.962 5,755 +0.01(+0.21%)
Aug 26, 2004 3.751 3.953 3.749 3.953 30,694 +0.23(+6.10%)
Aug 25, 2004 3.686 3.751 3.678 3.726 39,806 -0.02(-0.45%)
Aug 24, 2004 3.720 3.768 3.707 3.743 33,571 +0.00(+0.06%)
Aug 23, 2004 3.809 3.809 3.741 3.741 9,208 -0.11(-2.92%)
Aug 20, 2004 3.891 3.926 3.820 3.853 41,725 +0.01(+0.22%)
Aug 19, 2004 3.841 3.897 3.841 3.845 10,071 -0.06(-1.50%)
Aug 18, 2004 3.847 3.903 3.825 3.903 19,629 +0.04(+0.97%)
Aug 17, 2004 3.982 3.982 3.866 3.866 14,387 -0.08(-1.96%)
Aug 16, 2004 3.932 3.960 3.928 3.943 11,510 +0.06(+1.50%)
Aug 13, 2004 3.924 3.949 3.885 3.885 33,092 -0.05(-1.22%)
Aug 12, 2004 3.922 3.960 3.922 3.932 21,102 -0.03(-0.68%)
Aug 11, 2004 3.949 3.972 3.910 3.960 94,001 -0.01(-0.26%)
Aug 10, 2004 3.736 3.972 3.736 3.970 12,469 +0.26(+6.97%)
Aug 09, 2004 3.770 3.770 3.705 3.711 29,336 -0.06(-1.71%)
Aug 06, 2004 3.707 3.953 3.707 3.776 93,041 +0.01(+0.33%)
Aug 05, 2004 3.857 3.893 3.726 3.764 32,133 -0.13(-3.27%)
Aug 04, 2004 3.901 3.970 3.851 3.891 151,552 -0.01(-0.32%)
Aug 03, 2004 3.901 3.964 3.901 3.903 20,421 -0.06(-1.58%)
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.