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

P A M Transport Sv (NQ: PTSI )

16.84 -0.31 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2006 5.553 5.563 5.186 5.194 438,793 -0.36(-6.49%)
Aug 30, 2006 5.611 5.680 5.482 5.555 242,566 -0.04(-0.63%)
Aug 29, 2006 5.494 5.598 5.434 5.590 239,827 +0.13(+2.29%)
Aug 28, 2006 5.288 5.561 5.259 5.465 319,661 +0.15(+2.74%)
Aug 25, 2006 5.421 5.542 5.142 5.319 388,215 -0.09(-1.66%)
Aug 24, 2006 5.536 5.601 5.365 5.409 447,037 -0.14(-2.55%)
Aug 23, 2006 5.859 5.901 5.525 5.550 280,756 -0.34(-5.84%)
Aug 22, 2006 6.116 6.116 5.842 5.895 138,085 -0.20(-3.32%)
Aug 21, 2006 6.036 6.132 5.963 6.097 110,201 +0.06(+0.97%)
Aug 18, 2006 5.974 6.038 5.903 6.038 141,865 +0.04(+0.66%)
Aug 17, 2006 6.047 6.203 5.990 5.999 393,744 -0.05(-0.79%)
Aug 16, 2006 5.903 6.047 5.903 6.047 471,593 +0.18(+3.06%)
Aug 15, 2006 5.705 5.871 5.705 5.867 201,104 +0.24(+4.22%)
Aug 14, 2006 5.640 5.851 5.611 5.630 162,823 +0.00(+0.04%)
Aug 11, 2006 5.699 5.765 5.550 5.628 165,677 -0.09(-1.64%)
Aug 10, 2006 5.817 5.884 5.709 5.721 417,911 -0.14(-2.42%)
Aug 09, 2006 5.784 5.955 5.696 5.863 335,200 +0.13(+2.22%)
Aug 08, 2006 5.801 5.949 5.696 5.736 188,769 -0.06(-1.11%)
Aug 07, 2006 6.020 6.032 5.782 5.801 173,192 -0.22(-3.60%)
Aug 04, 2006 5.995 6.047 5.920 6.018 289,043 +0.05(+0.84%)
Aug 03, 2006 5.878 5.995 5.847 5.968 274,507 +0.08(+1.38%)
Aug 02, 2006 5.876 5.984 5.726 5.886 245,410 +0.01(+0.25%)
Aug 01, 2006 5.915 5.988 5.817 5.872 200,323 -0.06(-1.05%)
Jul 31, 2006 5.938 5.999 5.865 5.934 274,617 -0.07(-1.11%)
Jul 28, 2006 5.809 6.018 5.783 6.001 265,836 +0.24(+4.12%)
Jul 27, 2006 6.203 6.203 5.592 5.763 518,421 -0.45(-7.31%)
Jul 26, 2006 6.234 6.357 6.099 6.218 564,424 -0.04(-0.57%)
Jul 25, 2006 6.391 6.568 6.174 6.253 449,469 -0.11(-1.80%)
Jul 24, 2006 5.999 6.368 5.999 6.368 367,841 +0.30(+4.98%)
Jul 21, 2006 6.276 6.276 5.986 6.066 293,091 -0.24(-3.77%)
Jul 20, 2006 6.410 6.460 6.251 6.303 792,372 -0.08(-1.24%)
Jul 19, 2006 6.309 6.544 6.297 6.382 549,868 +0.09(+1.46%)
Jul 18, 2006 6.247 6.339 6.182 6.291 285,729 +0.06(+0.94%)
Jul 17, 2006 6.161 6.309 6.066 6.232 217,320 -0.00(-0.07%)
Jul 14, 2006 6.247 6.303 6.091 6.236 177,115 -0.04(-0.57%)
Jul 13, 2006 6.472 6.547 6.247 6.272 1,350,245 -0.25(-3.81%)
Jul 12, 2006 6.105 6.553 6.105 6.520 464,279 +0.42(+6.87%)
Jul 11, 2006 6.030 6.124 5.993 6.101 410,842 +0.05(+0.76%)
Jul 10, 2006 6.022 6.255 5.993 6.055 305,633 +0.06(+1.04%)
Jul 07, 2006 6.524 6.555 5.861 5.993 442,812 -0.52(-8.03%)
Jul 06, 2006 6.322 6.520 6.322 6.516 393,471 +0.19(+3.07%)
Jul 05, 2006 6.255 6.351 6.255 6.322 460,082 +0.01(+0.23%)
Jul 03, 2006 6.040 6.330 6.040 6.307 192,899 +0.28(+4.71%)
Jun 30, 2006 5.765 6.038 5.757 6.024 790,573 +0.25(+4.37%)
Jun 29, 2006 5.661 5.813 5.634 5.771 266,176 +0.10(+1.80%)
Jun 28, 2006 5.659 5.719 5.588 5.669 237,045 +0.04(+0.70%)
Jun 27, 2006 5.603 5.678 5.567 5.630 360,628 +0.01(+0.22%)
Jun 26, 2006 5.592 5.651 5.503 5.617 329,004 +0.03(+0.52%)
Jun 23, 2006 5.421 5.630 5.380 5.588 161,216 +0.14(+2.56%)
Jun 22, 2006 5.327 5.521 5.327 5.448 185,095 +0.11(+2.03%)
Jun 21, 2006 5.325 5.392 5.236 5.340 169,307 +0.10(+1.87%)
Jun 20, 2006 5.254 5.344 5.142 5.242 236,571 -0.03(-0.59%)
Jun 19, 2006 5.254 5.296 5.196 5.273 221,185 -0.03(-0.59%)
Jun 16, 2006 5.309 5.342 5.236 5.304 548,707 -0.03(-0.59%)
Jun 15, 2006 5.344 5.369 5.250 5.336 200,308 +0.04(+0.79%)
Jun 14, 2006 5.015 5.326 5.013 5.294 258,464 +0.27(+5.31%)
Jun 13, 2006 5.432 5.450 4.965 5.027 264,814 -0.40(-7.30%)
Jun 12, 2006 5.509 5.586 5.423 5.423 66,582 -0.11(-2.03%)
Jun 09, 2006 5.423 5.632 5.423 5.536 99,847 +0.08(+1.45%)
Jun 08, 2006 5.628 5.653 5.371 5.457 220,173 -0.17(-3.07%)
Jun 07, 2006 5.607 5.728 5.605 5.630 207,277 +0.01(+0.19%)
Jun 06, 2006 5.511 5.630 5.498 5.619 126,733 +0.12(+2.20%)
Jun 05, 2006 5.563 5.676 5.473 5.498 276,890 -0.06(-1.16%)
Jun 02, 2006 5.630 5.630 5.373 5.563 296,602 +0.03(+0.53%)
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.