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

P A M Transport Sv (NQ: PTSI )

18.25 -0.86 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 3.103 3.192 3.101 3.192 19,734 +0.10(+3.09%)
Jul 30, 2008 2.929 3.099 2.929 3.096 48,851 +0.13(+4.52%)
Jul 29, 2008 2.962 2.981 2.898 2.962 5,433 +0.01(+0.41%)
Jul 28, 2008 2.929 2.991 2.922 2.950 13,319 +0.02(+0.65%)
Jul 25, 2008 2.845 2.931 2.833 2.931 35,431 +0.05(+1.58%)
Jul 24, 2008 2.871 2.898 2.855 2.886 5,182 -0.07(-2.27%)
Jul 23, 2008 2.910 2.953 2.843 2.953 8,776 +0.08(+2.83%)
Jul 22, 2008 2.790 2.871 2.766 2.871 58,656 +0.00(+0.00%)
Jul 21, 2008 2.840 2.883 2.840 2.871 9,194 -0.03(-0.91%)
Jul 18, 2008 2.859 2.912 2.792 2.898 13,791 +0.03(+0.92%)
Jul 17, 2008 2.945 2.953 2.783 2.871 56,039 -0.02(-0.83%)
Jul 16, 2008 2.728 2.945 2.728 2.895 55,843 +0.17(+6.23%)
Jul 15, 2008 2.728 2.742 2.634 2.725 20,357 -0.03(-0.96%)
Jul 14, 2008 2.742 2.752 2.704 2.752 14,740 +0.06(+2.22%)
Jul 11, 2008 2.692 2.737 2.649 2.692 47,225 +0.02(+0.72%)
Jul 10, 2008 2.634 2.742 2.634 2.673 66,454 +0.08(+3.23%)
Jul 09, 2008 2.508 2.589 2.500 2.589 16,554 +0.06(+2.46%)
Jul 08, 2008 2.512 2.527 2.443 2.527 17,845 +0.01(+0.57%)
Jul 07, 2008 2.524 2.541 2.474 2.512 28,235 -0.00(-0.19%)
Jul 04, 2008 2.450 2.517 2.350 2.517 23,805 +0.00(+0.00%)
Jul 03, 2008 2.450 2.517 2.350 2.517 23,805 +0.11(+4.78%)
Jul 02, 2008 2.565 2.575 2.398 2.402 44,948 -0.13(-5.19%)
Jul 01, 2008 2.486 2.589 2.400 2.534 27,449 -0.01(-0.56%)
Jun 30, 2008 2.273 2.548 2.206 2.548 165,219 +0.28(+12.46%)
Jun 27, 2008 2.429 2.433 2.230 2.266 95,972 -0.17(-7.07%)
Jun 26, 2008 2.512 2.560 2.436 2.438 14,945 -0.08(-3.20%)
Jun 25, 2008 2.555 2.758 2.512 2.519 142,383 -0.05(-1.98%)
Jun 24, 2008 2.520 2.589 2.515 2.570 18,539 +0.06(+2.29%)
Jun 23, 2008 2.752 2.752 2.483 2.512 48,061 -0.27(-9.64%)
Jun 20, 2008 2.752 2.862 2.687 2.780 34,081 +0.03(+1.04%)
Jun 19, 2008 2.666 2.752 2.666 2.752 142,450 +0.06(+2.04%)
Jun 18, 2008 2.594 2.800 2.510 2.697 166,610 +0.24(+9.95%)
Jun 17, 2008 2.460 2.508 2.417 2.453 143,975 +0.05(+1.89%)
Jun 16, 2008 2.498 2.503 2.400 2.407 199,246 -0.20(-7.54%)
Jun 13, 2008 2.654 2.656 2.453 2.603 79,259 +0.00(+0.18%)
Jun 12, 2008 2.632 2.675 2.546 2.599 62,467 +0.03(+1.02%)
Jun 11, 2008 2.661 2.709 2.551 2.572 109,083 -0.06(-2.27%)
Jun 10, 2008 2.766 2.807 2.632 2.632 201,123 -0.18(-6.38%)
Jun 09, 2008 3.009 3.009 2.656 2.811 156,597 -0.19(-6.30%)
Jun 06, 2008 3.352 3.395 2.895 3.001 180,017 -0.36(-10.81%)
Jun 05, 2008 3.290 3.379 3.261 3.364 66,471 +0.05(+1.37%)
Jun 04, 2008 3.362 3.479 3.271 3.319 91,680 -0.14(-3.95%)
Jun 03, 2008 3.505 3.505 3.379 3.455 26,484 -0.02(-0.55%)
Jun 02, 2008 3.541 3.541 3.352 3.474 110,036 -0.03(-0.96%)
May 30, 2008 3.625 3.635 3.508 3.508 141,267 -0.08(-2.27%)
May 29, 2008 3.570 3.790 3.510 3.589 81,387 -0.10(-2.60%)
May 28, 2008 3.615 3.737 3.558 3.685 101,221 +0.10(+2.87%)
May 27, 2008 3.522 3.589 3.513 3.582 7,940 +0.04(+1.08%)
May 26, 2008 3.632 3.632 3.462 3.544 11,284 +0.00(+0.00%)
May 23, 2008 3.632 3.632 3.462 3.544 11,284 -0.03(-0.74%)
May 22, 2008 3.525 3.812 3.525 3.570 73,977 +0.00(+0.13%)
May 21, 2008 3.694 3.781 3.565 3.565 42,628 -0.06(-1.78%)
May 20, 2008 3.627 3.800 3.575 3.630 55,960 -0.06(-1.49%)
May 19, 2008 3.903 3.903 3.666 3.685 92,541 -0.18(-4.70%)
May 16, 2008 3.749 3.910 3.714 3.867 35,473 +0.10(+2.60%)
May 15, 2008 3.694 4.044 3.644 3.769 127,639 +0.18(+5.00%)
May 14, 2008 3.587 3.716 3.520 3.589 94,087 -0.01(-0.33%)
May 13, 2008 3.654 3.654 3.537 3.601 31,081 +0.02(+0.67%)
May 12, 2008 3.448 3.627 3.424 3.577 17,415 +0.10(+2.96%)
May 09, 2008 3.534 3.539 3.436 3.474 14,418 -0.12(-3.39%)
May 08, 2008 3.522 3.596 3.472 3.596 42,214 +0.03(+0.87%)
May 07, 2008 3.584 3.606 3.546 3.565 21,305 -0.07(-1.97%)
May 06, 2008 3.556 3.637 3.486 3.637 24,386 +0.11(+2.98%)
May 05, 2008 3.443 3.592 3.443 3.532 62,292 +0.04(+1.10%)
May 02, 2008 3.484 3.501 3.484 3.493 5,850 +0.01(+0.34%)
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.