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

P A M Transport Sv (NQ: PTSI )

17.24 +0.07 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2008 3.161 3.299 3.161 3.236 291,753 +0.00(+0.06%)
Jan 30, 2008 3.217 3.255 3.176 3.234 9,591 +0.06(+1.84%)
Jan 29, 2008 3.155 3.317 3.140 3.176 63,465 -0.06(-1.99%)
Jan 28, 2008 3.017 3.246 3.017 3.240 241,659 +0.08(+2.44%)
Jan 25, 2008 3.219 3.288 3.130 3.163 80,486 -0.02(-0.58%)
Jan 24, 2008 3.251 3.290 3.182 3.182 58,640 -0.08(-2.44%)
Jan 23, 2008 3.219 3.284 3.138 3.261 43,940 +0.03(+1.03%)
Jan 22, 2008 3.215 3.271 3.078 3.228 51,796 -0.07(-2.21%)
Jan 21, 2008 3.447 3.513 3.209 3.301 58,870 +0.00(+0.00%)
Jan 18, 2008 3.447 3.513 3.209 3.301 58,870 -0.04(-1.06%)
Jan 17, 2008 3.445 3.476 3.299 3.336 47,959 -0.11(-3.32%)
Jan 16, 2008 3.232 3.495 3.180 3.451 224,279 +0.20(+6.23%)
Jan 15, 2008 3.136 3.267 3.078 3.249 49,873 +0.06(+1.76%)
Jan 14, 2008 3.207 3.274 3.103 3.192 41,245 +0.10(+3.38%)
Jan 11, 2008 3.280 3.328 3.028 3.088 57,139 -0.16(-4.94%)
Jan 10, 2008 3.319 3.322 3.138 3.249 51,940 -0.01(-0.32%)
Jan 09, 2008 3.315 3.315 3.184 3.259 37,408 +0.09(+2.96%)
Jan 08, 2008 3.146 3.313 3.126 3.165 85,142 +0.02(+0.53%)
Jan 07, 2008 2.884 3.282 2.884 3.148 272,900 +0.23(+7.93%)
Jan 04, 2008 2.990 3.021 2.909 2.917 77,507 -0.10(-3.45%)
Jan 03, 2008 3.121 3.130 3.011 3.021 103,593 -0.11(-3.53%)
Jan 02, 2008 3.209 3.334 3.092 3.132 170,199 -0.11(-3.35%)
Jan 01, 2008 3.278 3.347 3.199 3.240 0 +0.00(+0.00%)
Dec 31, 2007 3.278 3.347 3.199 3.240 72,208 -0.06(-1.71%)
Dec 28, 2007 3.311 3.311 3.199 3.297 37,658 -0.02(-0.57%)
Dec 27, 2007 3.276 3.336 3.242 3.315 52,640 +0.02(+0.70%)
Dec 26, 2007 3.326 3.340 3.180 3.292 51,935 -0.01(-0.25%)
Dec 24, 2007 3.324 3.342 3.301 3.301 28,416 -0.01(-0.44%)
Dec 21, 2007 3.292 3.336 3.186 3.315 110,130 +0.04(+1.27%)
Dec 20, 2007 3.263 3.313 3.128 3.274 110,811 +0.05(+1.68%)
Dec 19, 2007 3.232 3.353 3.138 3.219 68,342 -0.01(-0.26%)
Dec 18, 2007 3.267 3.386 3.219 3.228 986,201 -0.00(-0.13%)
Dec 17, 2007 3.399 3.503 3.232 3.232 67,325 -0.19(-5.55%)
Dec 14, 2007 3.372 3.538 3.322 3.422 504,407 +0.03(+0.92%)
Dec 13, 2007 3.297 3.409 3.257 3.390 44,094 +0.06(+1.88%)
Dec 12, 2007 3.449 3.449 3.213 3.328 223,511 -0.07(-2.09%)
Dec 11, 2007 3.405 3.438 3.305 3.399 59,901 +0.02(+0.56%)
Dec 10, 2007 3.267 3.411 3.267 3.380 109,823 +0.10(+3.18%)
Dec 07, 2007 3.240 3.301 3.115 3.276 135,078 +0.03(+1.03%)
Dec 06, 2007 3.224 3.305 3.207 3.242 253,467 +0.04(+1.30%)
Dec 05, 2007 3.128 3.213 3.115 3.201 685,359 +0.07(+2.33%)
Dec 04, 2007 3.188 3.188 3.109 3.128 216,173 +0.02(+0.67%)
Dec 03, 2007 3.090 3.242 3.090 3.107 319,412 -0.02(-0.67%)
Nov 30, 2007 3.188 3.265 3.115 3.128 154,344 -0.04(-1.25%)
Nov 29, 2007 2.986 3.213 2.948 3.167 185,398 +0.17(+5.56%)
Nov 28, 2007 3.075 3.226 3.000 3.000 257,966 -0.11(-3.55%)
Nov 27, 2007 3.025 3.178 2.880 3.111 210,006 +0.09(+2.90%)
Nov 26, 2007 3.013 3.078 2.880 3.023 128,551 +0.01(+0.21%)
Nov 23, 2007 2.936 3.075 2.888 3.017 33,715 +0.09(+2.99%)
Nov 21, 2007 2.961 2.961 2.877 2.930 340,581 -0.03(-0.85%)
Nov 20, 2007 3.028 3.028 2.955 2.955 209,152 -0.08(-2.61%)
Nov 19, 2007 3.053 3.055 2.963 3.034 62,755 -0.05(-1.49%)
Nov 16, 2007 3.069 3.226 2.971 3.080 125,285 +0.01(+0.41%)
Nov 15, 2007 3.101 3.103 3.013 3.067 183,719 -0.05(-1.54%)
Nov 14, 2007 3.113 3.134 3.096 3.115 156,013 +0.01(+0.40%)
Nov 13, 2007 3.071 3.355 2.988 3.103 364,935 +0.04(+1.36%)
Nov 12, 2007 3.090 3.173 3.034 3.061 693,196 -0.04(-1.14%)
Nov 09, 2007 3.017 3.255 3.017 3.096 841,089 +0.04(+1.37%)
Nov 08, 2007 3.180 3.372 3.011 3.055 138,848 -0.12(-3.81%)
Nov 07, 2007 3.263 3.265 3.157 3.176 165,461 -0.10(-3.12%)
Nov 06, 2007 3.317 3.338 3.278 3.278 72,097 -0.05(-1.38%)
Nov 05, 2007 3.261 3.332 3.255 3.324 888,066 +0.02(+0.57%)
Nov 02, 2007 3.259 3.334 3.259 3.305 465,123 +0.05(+1.54%)
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.