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

P A M Transport Sv (NQ: PTSI )

17.20 -0.06 (-0.35%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 7, 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 (%)
Jan 31, 2006 4.014 4.024 3.916 3.993 230,945 -0.05(-1.29%)
Jan 30, 2006 4.085 4.114 4.016 4.045 107,621 -0.10(-2.46%)
Jan 27, 2006 4.201 4.201 4.060 4.147 85,895 -0.05(-1.29%)
Jan 26, 2006 4.222 4.222 4.156 4.201 204,140 +0.00(+0.00%)
Jan 25, 2006 4.210 4.222 4.170 4.201 501,170 +0.03(+0.65%)
Jan 24, 2006 4.024 4.174 4.024 4.174 155,691 +0.11(+2.67%)
Jan 23, 2006 4.049 4.101 4.024 4.066 116,614 -0.01(-0.36%)
Jan 20, 2006 4.033 4.212 4.033 4.080 306,438 +0.08(+1.93%)
Jan 19, 2006 3.962 4.028 3.962 4.003 61,191 +0.10(+2.45%)
Jan 18, 2006 3.757 4.030 3.757 3.907 193,253 +0.09(+2.29%)
Jan 17, 2006 3.795 3.824 3.753 3.820 142,689 +0.03(+0.66%)
Jan 13, 2006 3.747 3.797 3.747 3.795 100,797 +0.04(+1.00%)
Jan 12, 2006 3.757 3.793 3.734 3.757 95,439 -0.04(-0.99%)
Jan 11, 2006 3.787 3.795 3.747 3.795 109,084 -0.00(-0.05%)
Jan 10, 2006 3.732 3.828 3.732 3.797 60,309 +0.02(+0.50%)
Jan 09, 2006 3.720 3.787 3.720 3.778 95,300 +0.03(+0.78%)
Jan 06, 2006 3.816 3.818 3.711 3.749 116,019 +0.00(+0.06%)
Jan 05, 2006 3.728 3.812 3.728 3.747 47,182 -0.00(-0.06%)
Jan 04, 2006 3.751 3.778 3.651 3.749 96,653 -0.03(-0.66%)
Jan 03, 2006 3.770 3.774 3.701 3.774 83,876 +0.06(+1.74%)
Dec 30, 2005 3.730 3.759 3.693 3.709 69,738 -0.03(-0.78%)
Dec 29, 2005 3.920 3.920 3.714 3.739 201,953 -0.17(-4.32%)
Dec 28, 2005 3.891 3.910 3.872 3.907 83,450 +0.04(+1.08%)
Dec 27, 2005 3.778 3.930 3.755 3.866 190,879 +0.05(+1.42%)
Dec 23, 2005 3.822 3.822 3.768 3.812 124,201 -0.03(-0.87%)
Dec 22, 2005 3.847 3.849 3.768 3.845 105,890 -0.00(-0.05%)
Dec 21, 2005 3.753 3.847 3.747 3.847 211,296 +0.10(+2.67%)
Dec 20, 2005 3.747 3.849 3.624 3.747 222,643 +0.16(+4.48%)
Dec 19, 2005 3.555 3.689 3.513 3.586 1,877,112 +0.06(+1.65%)
Dec 16, 2005 3.353 3.534 3.322 3.528 565,167 +0.19(+5.75%)
Dec 15, 2005 3.309 3.357 3.309 3.336 15,692 +0.00(+0.06%)
Dec 14, 2005 3.336 3.388 3.307 3.334 49,494 -0.02(-0.50%)
Dec 13, 2005 3.351 3.357 3.309 3.351 89,540 -0.02(-0.50%)
Dec 12, 2005 3.399 3.420 3.347 3.367 77,263 -0.02(-0.55%)
Dec 09, 2005 3.351 3.409 3.351 3.386 65,939 +0.01(+0.18%)
Dec 08, 2005 3.347 3.420 3.347 3.380 60,980 -0.01(-0.25%)
Dec 07, 2005 3.463 3.505 3.357 3.388 73,934 -0.05(-1.51%)
Dec 06, 2005 3.374 3.478 3.374 3.440 22,622 +0.03(+0.92%)
Dec 05, 2005 3.440 3.440 3.349 3.409 57,129 -0.01(-0.18%)
Dec 02, 2005 3.442 3.476 3.363 3.415 50,137 -0.02(-0.67%)
Dec 01, 2005 3.453 3.472 3.392 3.438 37,259 +0.04(+1.04%)
Nov 30, 2005 3.384 3.403 3.353 3.403 35,058 +0.03(+0.99%)
Nov 29, 2005 3.403 3.424 3.369 3.369 109,588 +0.01(+0.25%)
Nov 28, 2005 3.445 3.449 3.347 3.361 55,158 -0.03(-0.86%)
Nov 25, 2005 3.442 3.445 3.390 3.390 13,577 +0.01(+0.18%)
Nov 23, 2005 3.397 3.472 3.363 3.384 40,885 -0.06(-1.87%)
Nov 22, 2005 3.459 3.493 3.426 3.449 39,327 -0.04(-1.25%)
Nov 21, 2005 3.459 3.493 3.459 3.493 21,581 -0.01(-0.18%)
Nov 18, 2005 3.649 3.722 3.480 3.499 68,400 -0.15(-4.00%)
Nov 17, 2005 3.649 3.695 3.626 3.645 665,063 +0.08(+2.10%)
Nov 16, 2005 3.736 3.739 3.551 3.570 11,150 -0.12(-3.17%)
Nov 15, 2005 3.686 3.705 3.676 3.686 26,742 -0.04(-1.06%)
Nov 14, 2005 3.732 3.780 3.655 3.726 96,945 +0.04(+0.96%)
Nov 11, 2005 3.699 3.732 3.657 3.691 26,339 -0.06(-1.56%)
Nov 10, 2005 3.701 3.749 3.645 3.749 40,171 +0.07(+1.99%)
Nov 09, 2005 3.670 3.751 3.649 3.676 28,895 +0.00(+0.00%)
Nov 08, 2005 3.666 3.714 3.666 3.676 315,556 -0.01(-0.17%)
Nov 07, 2005 3.680 3.682 3.638 3.682 23,178 +0.03(+0.91%)
Nov 04, 2005 3.547 3.743 3.547 3.649 77,982 +0.05(+1.39%)
Nov 03, 2005 3.593 3.641 3.586 3.599 57,498 +0.03(+0.76%)
Nov 02, 2005 3.503 3.578 3.503 3.572 76,064 +0.07(+1.96%)
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.