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 (%)
Jul 31, 2007 3.907 3.924 3.857 3.874 273,505 +0.02(+0.43%)
Jul 30, 2007 3.859 3.932 3.791 3.857 435,220 -0.02(-0.43%)
Jul 27, 2007 3.887 4.018 3.853 3.874 519,332 +0.02(+0.60%)
Jul 26, 2007 3.857 3.916 3.774 3.851 815,695 -0.01(-0.22%)
Jul 25, 2007 3.850 3.887 3.812 3.859 742,024 -0.00(-0.11%)
Jul 24, 2007 3.866 3.937 3.832 3.864 595,516 -0.03(-0.64%)
Jul 23, 2007 3.855 3.907 3.826 3.889 839,545 +0.03(+0.87%)
Jul 20, 2007 3.855 3.895 3.820 3.855 162,056 -0.00(-0.11%)
Jul 19, 2007 3.857 3.928 3.831 3.859 167,983 +0.03(+0.71%)
Jul 18, 2007 3.818 3.876 3.782 3.832 293,844 -0.01(-0.33%)
Jul 17, 2007 3.826 3.866 3.807 3.845 146,780 +0.03(+0.65%)
Jul 16, 2007 3.834 3.847 3.772 3.820 427,230 -0.05(-1.19%)
Jul 13, 2007 3.820 3.870 3.814 3.866 43,787 +0.01(+0.22%)
Jul 12, 2007 3.764 3.857 3.764 3.857 593,382 +0.08(+2.10%)
Jul 11, 2007 3.766 3.793 3.766 3.778 299,969 +0.00(+0.00%)
Jul 10, 2007 3.826 3.845 3.770 3.778 239,199 -0.09(-2.32%)
Jul 09, 2007 3.780 3.868 3.778 3.868 234,902 +0.08(+2.20%)
Jul 06, 2007 3.780 3.793 3.739 3.784 240,618 +0.01(+0.28%)
Jul 05, 2007 3.755 3.782 3.741 3.774 299,038 -0.00(-0.06%)
Jul 03, 2007 3.753 3.789 3.742 3.776 377,803 +0.01(+0.33%)
Jul 02, 2007 3.778 3.812 3.753 3.764 487,400 -0.05(-1.26%)
Jun 29, 2007 3.834 3.893 3.778 3.812 656,032 -0.03(-0.76%)
Jun 28, 2007 3.828 3.843 3.780 3.841 516,800 -0.01(-0.16%)
Jun 27, 2007 3.843 3.903 3.816 3.847 618,700 -0.03(-0.65%)
Jun 26, 2007 3.780 3.922 3.780 3.872 819,004 +0.09(+2.48%)
Jun 25, 2007 4.028 4.070 3.768 3.778 1,142,684 -0.25(-6.16%)
Jun 22, 2007 4.037 4.072 3.918 4.026 3,334,441 -0.03(-0.72%)
Jun 21, 2007 3.874 4.066 3.874 4.055 200,865 +0.15(+3.95%)
Jun 20, 2007 4.003 4.045 3.878 3.901 246,033 -0.08(-2.04%)
Jun 19, 2007 4.118 4.118 3.972 3.982 233,084 -0.11(-2.60%)
Jun 18, 2007 4.128 4.131 4.043 4.089 377,443 -0.05(-1.21%)
Jun 15, 2007 4.118 4.149 3.939 4.139 488,710 +0.08(+1.85%)
Jun 14, 2007 4.135 4.135 4.047 4.064 152,512 -0.06(-1.47%)
Jun 13, 2007 4.015 4.212 3.997 4.124 352,504 +0.13(+3.24%)
Jun 12, 2007 3.868 4.014 3.868 3.995 353,943 +0.10(+2.46%)
Jun 11, 2007 3.837 3.955 3.797 3.899 264,522 +0.08(+1.96%)
Jun 08, 2007 3.805 3.862 3.759 3.824 227,808 +0.04(+1.10%)
Jun 07, 2007 3.780 3.824 3.753 3.782 369,976 -0.01(-0.22%)
Jun 06, 2007 3.778 3.795 3.757 3.791 134,728 -0.03(-0.71%)
Jun 05, 2007 3.864 3.880 3.749 3.818 212,552 -0.05(-1.29%)
Jun 04, 2007 3.893 3.962 3.829 3.868 180,424 -0.02(-0.48%)
Jun 01, 2007 3.837 3.930 3.822 3.887 179,805 +0.06(+1.52%)
May 31, 2007 3.924 3.997 3.812 3.828 348,341 -0.10(-2.50%)
May 30, 2007 3.826 3.955 3.774 3.926 317,671 +0.07(+1.73%)
May 29, 2007 3.759 3.868 3.759 3.859 300,180 +0.13(+3.52%)
May 25, 2007 3.772 3.814 3.720 3.728 203,258 -0.04(-1.16%)
May 24, 2007 3.797 3.853 3.741 3.772 192,342 -0.05(-1.26%)
May 23, 2007 3.985 3.985 3.784 3.820 193,493 -0.13(-3.17%)
May 22, 2007 3.789 4.010 3.784 3.945 411,044 +0.18(+4.70%)
May 21, 2007 3.776 3.895 3.746 3.768 541,509 +0.01(+0.22%)
May 18, 2007 3.730 3.778 3.724 3.759 275,145 +0.03(+0.78%)
May 17, 2007 3.595 3.736 3.578 3.730 336,485 +0.13(+3.47%)
May 16, 2007 3.707 3.707 3.599 3.605 284,305 -0.02(-0.63%)
May 15, 2007 3.628 3.753 3.540 3.628 681,167 -0.02(-0.63%)
May 14, 2007 3.705 3.764 3.628 3.651 442,985 -0.06(-1.52%)
May 11, 2007 3.759 3.805 3.659 3.707 249,544 -0.06(-1.50%)
May 10, 2007 3.913 3.941 3.757 3.764 317,992 -0.19(-4.75%)
May 09, 2007 3.924 4.055 3.924 3.951 219,435 -0.01(-0.16%)
May 08, 2007 3.914 3.957 3.857 3.957 259,793 +0.01(+0.16%)
May 07, 2007 3.941 3.995 3.891 3.951 109,794 +0.00(+0.11%)
May 04, 2007 4.041 4.074 3.859 3.947 218,327 -0.13(-3.12%)
May 03, 2007 4.187 4.310 3.912 4.074 665,489 -0.16(-3.79%)
May 02, 2007 3.960 4.266 3.957 4.235 156,296 +0.29(+7.40%)
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.