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: 4:00 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 (%)
Feb 28, 2005 3.868 3.893 3.697 3.761 43,235 -0.15(-3.89%)
Feb 25, 2005 3.741 3.941 3.741 3.914 41,854 +0.21(+5.63%)
Feb 24, 2005 3.638 3.707 3.613 3.705 24,152 +0.04(+0.97%)
Feb 23, 2005 3.701 3.732 3.663 3.670 34,679 -0.03(-0.85%)
Feb 22, 2005 3.857 3.905 3.701 3.701 61,110 -0.16(-4.05%)
Feb 18, 2005 3.793 3.905 3.793 3.857 50,554 +0.00(+0.00%)
Feb 17, 2005 3.841 3.951 3.828 3.857 20,440 +0.02(+0.60%)
Feb 16, 2005 3.910 3.910 3.818 3.834 175,628 -0.08(-2.02%)
Feb 15, 2005 4.003 4.064 3.797 3.914 435,412 -0.09(-2.19%)
Feb 14, 2005 3.682 4.001 3.682 4.001 171,566 +0.27(+7.21%)
Feb 11, 2005 3.701 3.772 3.607 3.732 25,025 +0.13(+3.71%)
Feb 10, 2005 3.545 3.705 3.545 3.599 108,154 +0.05(+1.53%)
Feb 09, 2005 3.488 3.576 3.434 3.545 107,871 -0.33(-8.50%)
Feb 08, 2005 3.772 3.874 3.772 3.874 38,876 +0.02(+0.43%)
Feb 07, 2005 3.803 3.857 3.803 3.857 19,663 +0.07(+1.82%)
Feb 04, 2005 3.776 3.793 3.714 3.789 11,217 +0.06(+1.62%)
Feb 03, 2005 3.676 3.728 3.620 3.728 81,809 +0.04(+1.07%)
Feb 02, 2005 3.699 3.730 3.670 3.689 18,445 -0.01(-0.28%)
Feb 01, 2005 3.703 3.774 3.697 3.699 18,210 -0.10(-2.53%)
Jan 31, 2005 3.857 3.857 3.776 3.795 35,442 -0.02(-0.60%)
Jan 28, 2005 3.684 3.818 3.643 3.818 5,755 +0.01(+0.16%)
Jan 27, 2005 3.772 3.857 3.772 3.812 41,811 -0.00(-0.05%)
Jan 26, 2005 3.703 3.851 3.611 3.814 71,081 +0.21(+5.84%)
Jan 25, 2005 3.591 3.661 3.588 3.603 12,033 +0.01(+0.41%)
Jan 24, 2005 3.547 3.636 3.547 3.588 14,335 -0.07(-1.99%)
Jan 21, 2005 3.707 3.707 3.509 3.661 35,734 +0.03(+0.75%)
Jan 20, 2005 3.605 3.741 3.586 3.634 31,854 -0.10(-2.73%)
Jan 19, 2005 3.693 3.743 3.668 3.736 41,293 +0.06(+1.70%)
Jan 18, 2005 3.555 3.691 3.555 3.674 18,570 +0.12(+3.40%)
Jan 14, 2005 3.536 3.638 3.536 3.553 64,424 +0.06(+1.70%)
Jan 13, 2005 3.680 3.682 3.494 3.494 39,979 -0.19(-5.18%)
Jan 12, 2005 3.680 3.691 3.651 3.684 14,819 -0.07(-1.89%)
Jan 11, 2005 3.801 3.801 3.714 3.755 10,215 -0.13(-3.22%)
Jan 10, 2005 3.868 3.937 3.851 3.880 11,030 +0.05(+1.36%)
Jan 07, 2005 3.809 3.895 3.764 3.828 79,565 -0.01(-0.27%)
Jan 06, 2005 3.851 3.868 3.818 3.839 21,399 -0.04(-0.92%)
Jan 05, 2005 3.759 3.903 3.759 3.874 43,916 +0.09(+2.26%)
Jan 04, 2005 3.795 3.978 3.789 3.789 45,235 -0.10(-2.63%)
Jan 03, 2005 3.814 3.905 3.814 3.891 36,938 +0.01(+0.27%)
Dec 31, 2004 3.847 3.955 3.847 3.880 40,286 -0.06(-1.43%)
Dec 30, 2004 3.814 3.960 3.814 3.937 51,796 +0.07(+1.78%)
Dec 29, 2004 3.962 3.962 3.851 3.868 4,316 -0.05(-1.33%)
Dec 28, 2004 3.878 3.920 3.878 3.920 19,663 +0.14(+3.58%)
Dec 27, 2004 3.910 3.910 3.734 3.784 29,735 -0.09(-2.42%)
Dec 23, 2004 3.812 3.878 3.768 3.878 30,694 +0.09(+2.37%)
Dec 22, 2004 3.753 3.818 3.651 3.789 76,256 +0.08(+2.19%)
Dec 21, 2004 3.828 3.872 3.705 3.707 155,869 -0.10(-2.58%)
Dec 20, 2004 3.910 4.016 3.805 3.805 129,491 -0.13(-3.18%)
Dec 17, 2004 3.980 4.101 3.891 3.930 112,225 -0.13(-3.23%)
Dec 16, 2004 3.974 4.062 3.868 4.062 97,837 -0.04(-1.02%)
Dec 15, 2004 4.062 4.103 4.062 4.103 28,296 +0.01(+0.15%)
Dec 14, 2004 4.168 4.168 4.062 4.097 20,622 -0.05(-1.31%)
Dec 13, 2004 4.164 4.170 4.110 4.151 43,163 +0.00(+0.05%)
Dec 10, 2004 4.226 4.226 4.126 4.149 30,694 -0.03(-0.70%)
Dec 09, 2004 4.193 4.193 4.178 4.178 1,438 -0.08(-1.76%)
Dec 08, 2004 4.243 4.256 4.243 4.254 20,622 +0.14(+3.29%)
Dec 07, 2004 4.222 4.270 4.101 4.118 61,388 -0.07(-1.74%)
Dec 06, 2004 4.249 4.266 4.191 4.191 56,112 -0.09(-2.05%)
Dec 03, 2004 4.193 4.297 4.193 4.279 19,183 -0.05(-1.11%)
Dec 02, 2004 4.281 4.381 4.281 4.327 23,020 -0.01(-0.24%)
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.