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 (%)
Sep 30, 2008 2.415 2.415 2.262 2.271 39,274 -0.03(-1.09%)
Sep 29, 2008 2.352 2.592 2.294 2.296 38,693 -0.01(-0.45%)
Sep 26, 2008 2.302 2.306 2.294 2.306 21,020 -0.05(-2.12%)
Sep 25, 2008 2.437 2.437 2.298 2.356 58,482 -0.10(-3.91%)
Sep 24, 2008 2.454 2.475 2.449 2.452 60,846 -0.05(-2.00%)
Sep 23, 2008 2.467 2.502 2.467 2.502 1,083 -0.01(-0.33%)
Sep 22, 2008 2.523 2.525 2.508 2.510 5,755 -0.10(-3.68%)
Sep 19, 2008 2.567 2.663 2.533 2.606 29,303 +0.16(+6.70%)
Sep 18, 2008 2.565 2.728 2.433 2.443 55,249 -0.12(-4.83%)
Sep 17, 2008 2.688 2.688 2.517 2.567 94,797 -0.11(-4.13%)
Sep 16, 2008 2.642 2.713 2.642 2.677 13,356 -0.01(-0.23%)
Sep 15, 2008 2.952 2.952 2.679 2.683 28,468 -0.22(-7.61%)
Sep 12, 2008 2.894 2.942 2.888 2.905 23,989 -0.05(-1.62%)
Sep 11, 2008 3.117 3.117 2.952 2.952 23,917 -0.09(-3.01%)
Sep 10, 2008 3.092 3.138 3.011 3.044 16,306 -0.09(-2.73%)
Sep 09, 2008 3.224 3.251 3.075 3.130 63,522 -0.10(-3.22%)
Sep 08, 2008 3.182 3.299 3.028 3.234 45,561 +0.02(+0.65%)
Sep 05, 2008 3.021 3.251 3.021 3.213 19,183 +0.11(+3.49%)
Sep 04, 2008 3.134 3.134 3.069 3.105 34,315 -0.14(-4.34%)
Sep 03, 2008 3.194 3.245 3.128 3.245 11,683 +0.14(+4.67%)
Sep 02, 2008 3.128 3.128 3.101 3.101 9,150 +0.03(+0.95%)
Aug 29, 2008 3.046 3.071 3.046 3.071 2,666 -0.05(-1.54%)
Aug 28, 2008 3.055 3.230 3.055 3.119 21,855 +0.06(+1.84%)
Aug 27, 2008 3.036 3.221 3.036 3.063 2,292 -0.09(-2.97%)
Aug 26, 2008 3.121 3.157 3.121 3.157 3,606 +0.06(+2.09%)
Aug 25, 2008 3.086 3.115 3.086 3.092 2,877 +0.03(+1.03%)
Aug 22, 2008 3.130 3.169 3.025 3.061 86,260 -0.08(-2.59%)
Aug 21, 2008 3.146 3.263 3.142 3.142 23,020 -0.09(-2.84%)
Aug 20, 2008 3.211 3.234 3.182 3.234 5,827 -0.00(-0.11%)
Aug 19, 2008 3.244 3.274 3.213 3.238 5,275 +0.07(+2.09%)
Aug 18, 2008 3.151 3.211 3.128 3.171 25,418 +0.08(+2.56%)
Aug 15, 2008 2.982 3.171 2.982 3.092 86,092 +0.15(+5.03%)
Aug 14, 2008 2.861 2.957 2.854 2.944 80,073 +0.02(+0.78%)
Aug 13, 2008 2.973 2.994 2.879 2.921 56,880 -0.03(-1.13%)
Aug 12, 2008 2.965 3.023 2.955 2.955 49,556 -0.07(-2.28%)
Aug 11, 2008 2.900 3.038 2.900 3.023 50,228 +0.11(+3.94%)
Aug 08, 2008 2.798 2.919 2.744 2.909 70,217 +0.11(+4.03%)
Aug 07, 2008 2.738 2.800 2.719 2.796 35,327 -0.00(-0.15%)
Aug 06, 2008 2.792 2.815 2.738 2.800 9,591 +0.03(+1.05%)
Aug 05, 2008 2.740 2.781 2.740 2.771 14,867 -0.00(-0.15%)
Aug 04, 2008 2.763 2.775 2.754 2.775 3,879 -0.08(-2.70%)
Aug 01, 2008 2.734 2.854 2.730 2.852 23,999 +0.07(+2.55%)
Jul 31, 2008 2.704 2.781 2.702 2.781 22,646 +0.08(+3.09%)
Jul 30, 2008 2.552 2.700 2.552 2.698 56,060 +0.12(+4.52%)
Jul 29, 2008 2.581 2.598 2.525 2.581 6,234 +0.01(+0.41%)
Jul 28, 2008 2.552 2.606 2.546 2.571 15,284 +0.02(+0.65%)
Jul 25, 2008 2.479 2.554 2.469 2.554 40,660 +0.04(+1.58%)
Jul 24, 2008 2.502 2.525 2.487 2.515 5,947 -0.06(-2.27%)
Jul 23, 2008 2.535 2.573 2.477 2.573 10,071 +0.07(+2.83%)
Jul 22, 2008 2.431 2.502 2.410 2.502 67,311 +0.00(+0.00%)
Jul 21, 2008 2.475 2.513 2.475 2.502 10,551 -0.02(-0.91%)
Jul 18, 2008 2.492 2.538 2.433 2.525 15,826 +0.02(+0.92%)
Jul 17, 2008 2.567 2.573 2.425 2.502 64,309 -0.02(-0.83%)
Jul 16, 2008 2.377 2.567 2.377 2.523 64,083 +0.15(+6.23%)
Jul 15, 2008 2.377 2.389 2.296 2.375 23,361 -0.02(-0.96%)
Jul 14, 2008 2.389 2.398 2.356 2.398 16,915 +0.05(+2.22%)
Jul 11, 2008 2.346 2.385 2.308 2.346 54,194 +0.02(+0.72%)
Jul 10, 2008 2.296 2.389 2.296 2.329 76,260 +0.07(+3.23%)
Jul 09, 2008 2.185 2.256 2.179 2.256 18,996 +0.05(+2.46%)
Jul 08, 2008 2.189 2.202 2.129 2.202 20,478 +0.01(+0.57%)
Jul 07, 2008 2.200 2.214 2.156 2.189 32,401 -0.00(-0.19%)
Jul 04, 2008 2.135 2.194 2.048 2.194 27,317 +0.00(+0.00%)
Jul 03, 2008 2.135 2.194 2.048 2.194 27,317 +0.10(+4.78%)
Jul 02, 2008 2.235 2.244 2.089 2.093 51,580 -0.11(-5.19%)
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.