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

P A M Transport Sv (NQ: PTSI )

17.40 +0.16 (+0.95%)
Streaming Delayed Price Updated: 2:17 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, 2006 4.491 4.487 4.364 4.385 116,858 -0.11(-2.37%)
Feb 27, 2006 4.508 4.573 4.452 4.491 191,488 -0.01(-0.14%)
Feb 24, 2006 4.379 4.508 4.331 4.498 117,112 +0.13(+3.01%)
Feb 23, 2006 4.222 4.410 4.170 4.366 320,409 +0.14(+3.41%)
Feb 22, 2006 4.170 4.222 4.110 4.222 264,464 +0.06(+1.35%)
Feb 21, 2006 4.254 4.268 4.106 4.166 132,014 -0.07(-1.62%)
Feb 17, 2006 4.264 4.274 4.123 4.235 181,086 +0.00(+0.10%)
Feb 16, 2006 4.212 4.235 4.141 4.231 90,164 +0.03(+0.74%)
Feb 15, 2006 4.204 4.204 4.124 4.199 119,146 +0.04(+1.00%)
Feb 14, 2006 4.026 4.162 3.999 4.158 398,301 +0.11(+2.62%)
Feb 13, 2006 4.120 4.239 4.041 4.051 67,009 +0.02(+0.41%)
Feb 10, 2006 4.001 4.118 4.001 4.035 104,039 -0.08(-2.03%)
Feb 09, 2006 4.201 4.201 4.020 4.118 102,993 -0.07(-1.74%)
Feb 08, 2006 4.233 4.233 3.989 4.191 403,188 +0.16(+4.04%)
Feb 07, 2006 3.995 4.158 3.995 4.028 81,766 +0.01(+0.31%)
Feb 06, 2006 3.845 4.024 3.799 4.016 31,384 +0.17(+4.50%)
Feb 03, 2006 3.834 3.868 3.814 3.843 63,810 -0.07(-1.71%)
Feb 02, 2006 3.907 3.972 3.847 3.910 261,951 -0.06(-1.47%)
Feb 01, 2006 3.962 4.014 3.957 3.968 84,121 -0.03(-0.63%)
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%)
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.