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 (%)
Jan 31, 2007 4.506 4.612 4.506 4.583 169,178 +0.04(+0.96%)
Jan 30, 2007 4.564 4.564 4.481 4.539 100,581 -0.04(-0.77%)
Jan 29, 2007 4.564 4.654 4.541 4.575 111,506 +0.05(+1.11%)
Jan 26, 2007 4.541 4.554 4.483 4.525 118,973 -0.02(-0.37%)
Jan 25, 2007 4.533 4.556 4.499 4.541 134,872 -0.03(-0.55%)
Jan 24, 2007 4.554 4.571 4.520 4.566 62,179 +0.03(+0.64%)
Jan 23, 2007 4.366 4.614 4.366 4.537 223,818 +0.17(+3.92%)
Jan 22, 2007 4.389 4.425 4.358 4.366 446,265 -0.03(-0.71%)
Jan 19, 2007 4.483 4.489 4.377 4.397 173,815 -0.11(-2.36%)
Jan 18, 2007 4.602 4.602 4.485 4.504 222,250 -0.14(-2.92%)
Jan 17, 2007 4.660 4.662 4.577 4.639 114,177 -0.06(-1.37%)
Jan 16, 2007 4.664 4.710 4.664 4.704 44,789 +0.04(+0.85%)
Jan 12, 2007 4.456 4.729 4.456 4.664 127,462 +0.17(+3.71%)
Jan 11, 2007 4.445 4.508 4.404 4.498 288,103 +0.01(+0.23%)
Jan 10, 2007 4.704 4.704 4.349 4.487 474,346 -0.25(-5.32%)
Jan 09, 2007 4.481 4.766 4.481 4.739 119,088 +0.23(+5.13%)
Jan 08, 2007 4.489 4.533 4.431 4.508 138,565 -0.02(-0.51%)
Jan 05, 2007 4.700 4.721 4.443 4.531 167,974 -0.22(-4.69%)
Jan 04, 2007 4.671 4.846 4.656 4.754 201,004 +0.07(+1.42%)
Jan 03, 2007 4.598 4.729 4.560 4.687 213,334 +0.10(+2.09%)
Dec 29, 2006 4.560 4.733 4.508 4.591 150,924 +0.00(+0.00%)
Dec 28, 2006 4.748 4.758 4.566 4.591 95,324 -0.20(-4.26%)
Dec 27, 2006 4.627 4.898 4.562 4.796 116,307 +0.25(+5.46%)
Dec 26, 2006 4.585 4.660 4.422 4.548 106,844 -0.09(-1.85%)
Dec 22, 2006 4.660 4.660 4.408 4.633 100,432 +0.00(+0.05%)
Dec 21, 2006 4.612 4.691 4.556 4.631 86,514 +0.05(+1.00%)
Dec 20, 2006 4.502 4.616 4.460 4.585 280,257 +0.08(+1.81%)
Dec 19, 2006 4.587 4.598 4.358 4.504 282,670 -0.09(-1.86%)
Dec 18, 2006 4.858 4.906 4.525 4.589 375,635 -0.28(-5.66%)
Dec 15, 2006 5.006 5.006 4.858 4.864 176,784 -0.16(-3.11%)
Dec 14, 2006 4.971 5.119 4.971 5.021 69,623 +0.08(+1.56%)
Dec 13, 2006 5.069 5.098 4.852 4.944 157,236 -0.08(-1.66%)
Dec 12, 2006 5.167 5.167 5.027 5.027 83,756 -0.15(-2.82%)
Dec 11, 2006 5.236 5.250 5.131 5.173 55,748 -0.06(-1.23%)
Dec 08, 2006 5.340 5.359 5.238 5.238 86,970 -0.12(-2.29%)
Dec 07, 2006 5.359 5.430 5.338 5.361 232,576 -0.01(-0.27%)
Dec 06, 2006 5.252 5.384 5.252 5.375 88,068 +0.10(+1.86%)
Dec 05, 2006 5.244 5.286 5.211 5.277 193,172 +0.07(+1.28%)
Dec 04, 2006 5.206 5.229 5.025 5.211 145,932 +0.02(+0.44%)
Dec 01, 2006 5.013 5.229 4.950 5.188 286,521 +0.21(+4.18%)
Nov 30, 2006 5.173 5.213 4.960 4.980 382,719 -0.18(-3.51%)
Nov 29, 2006 5.373 5.490 5.127 5.161 304,952 -0.18(-3.32%)
Nov 28, 2006 5.225 5.484 5.206 5.338 151,509 +0.07(+1.39%)
Nov 27, 2006 5.457 5.513 5.234 5.265 129,218 -0.23(-4.10%)
Nov 24, 2006 5.480 5.563 5.434 5.490 36,962 +0.02(+0.34%)
Nov 22, 2006 5.405 5.492 5.315 5.471 240,475 +0.05(+1.00%)
Nov 21, 2006 5.386 5.442 5.350 5.417 130,556 +0.01(+0.27%)
Nov 20, 2006 5.396 5.450 5.388 5.402 125,913 -0.01(-0.12%)
Nov 17, 2006 5.457 5.513 5.296 5.409 76,817 -0.08(-1.48%)
Nov 16, 2006 5.350 5.500 5.315 5.490 145,903 +0.14(+2.57%)
Nov 15, 2006 5.250 5.366 5.236 5.352 68,678 +0.09(+1.70%)
Nov 14, 2006 5.294 5.294 5.144 5.263 328,946 -0.04(-0.79%)
Nov 13, 2006 5.088 5.304 5.088 5.304 109,022 +0.20(+3.96%)
Nov 10, 2006 5.098 5.121 5.042 5.102 125,410 +0.03(+0.49%)
Nov 09, 2006 5.113 5.113 5.056 5.077 163,173 -0.01(-0.16%)
Nov 08, 2006 5.065 5.194 5.060 5.086 126,800 -0.02(-0.45%)
Nov 07, 2006 5.002 5.146 4.962 5.108 79,176 +0.09(+1.74%)
Nov 06, 2006 4.869 5.094 4.869 5.021 229,856 +0.16(+3.39%)
Nov 03, 2006 5.013 5.075 4.835 4.856 311,201 -0.13(-2.59%)
Nov 02, 2006 5.096 5.117 4.919 4.985 237,386 -0.13(-2.45%)
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.