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

P A M Transport Sv (NQ: PTSI )

17.11 -0.06 (-0.35%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Nov 30, 2009 2.206 2.206 2.114 2.150 103,266 +0.01(+0.59%)
Nov 27, 2009 2.279 2.279 2.137 2.137 13,352 +0.04(+1.89%)
Nov 25, 2009 1.988 2.175 1.988 2.098 14,234 -0.04(-1.85%)
Nov 24, 2009 2.185 2.185 2.096 2.137 22,320 +0.00(+0.10%)
Nov 23, 2009 2.202 2.202 2.104 2.135 16,344 -0.05(-2.48%)
Nov 20, 2009 2.198 2.231 2.148 2.189 5,333 -0.01(-0.38%)
Nov 19, 2009 2.194 2.279 2.150 2.198 14,114 -0.00(-0.19%)
Nov 18, 2009 2.075 2.202 2.025 2.202 41,245 +0.00(+0.19%)
Nov 17, 2009 1.897 2.208 1.897 2.198 64,088 +0.35(+18.83%)
Nov 16, 2009 1.847 1.849 1.847 1.849 1,438 +0.00(+0.11%)
Nov 13, 2009 1.772 1.958 1.772 1.847 43,417 +0.08(+4.24%)
Nov 12, 2009 1.735 1.791 1.724 1.772 48,918 +0.04(+2.47%)
Nov 11, 2009 1.678 1.776 1.641 1.730 41,725 +0.04(+2.15%)
Nov 10, 2009 1.626 1.776 1.626 1.693 37,408 +0.07(+4.50%)
Nov 09, 2009 1.714 1.714 1.589 1.620 18,349 -0.04(-2.53%)
Nov 06, 2009 1.622 1.672 1.622 1.662 9,496 -0.03(-1.59%)
Nov 05, 2009 1.631 1.722 1.631 1.689 12,100 +0.01(+0.50%)
Nov 04, 2009 1.633 1.706 1.631 1.681 17,246 +0.01(+0.88%)
Nov 03, 2009 1.649 1.726 1.618 1.666 33,581 -0.05(-2.92%)
Nov 02, 2009 1.695 1.716 1.643 1.716 2,043 +0.10(+6.06%)
Oct 30, 2009 1.681 1.687 1.618 1.618 19,874 -0.03(-1.52%)
Oct 29, 2009 1.568 1.643 1.568 1.643 37,576 +0.02(+1.29%)
Oct 28, 2009 1.614 1.624 1.570 1.622 8,608 +0.00(+0.26%)
Oct 27, 2009 1.660 1.762 1.566 1.618 40,775 -0.00(-0.26%)
Oct 26, 2009 1.620 1.635 1.610 1.622 34,756 -0.06(-3.71%)
Oct 23, 2009 1.685 1.731 1.647 1.685 12,316 -0.00(-0.12%)
Oct 22, 2009 1.766 1.770 1.678 1.687 10,651 -0.03(-1.70%)
Oct 21, 2009 1.687 1.793 1.653 1.716 81,176 -0.00(-0.12%)
Oct 20, 2009 1.614 1.751 1.585 1.718 60,573 +0.12(+7.71%)
Oct 19, 2009 1.772 1.814 1.594 1.595 75,915 -0.07(-4.37%)
Oct 16, 2009 1.641 1.668 1.616 1.668 32,348 +0.02(+1.01%)
Oct 15, 2009 1.762 1.793 1.626 1.651 31,758 -0.03(-1.74%)
Oct 14, 2009 1.656 1.716 1.656 1.681 4,316 +0.01(+0.75%)
Oct 13, 2009 1.606 1.762 1.589 1.668 61,690 +0.05(+3.23%)
Oct 12, 2009 1.604 1.616 1.604 1.616 10,685 -0.04(-2.52%)
Oct 09, 2009 1.641 1.658 1.641 1.658 14,709 +0.01(+0.51%)
Oct 08, 2009 1.639 1.683 1.639 1.649 6,771 -0.03(-1.49%)
Oct 07, 2009 1.660 1.687 1.660 1.674 6,081 +0.00(+0.25%)
Oct 06, 2009 1.670 1.670 1.670 1.670 21,581 -0.03(-1.72%)
Oct 05, 2009 1.610 1.699 1.597 1.699 15,323 +0.06(+3.82%)
Oct 02, 2009 1.626 1.643 1.608 1.637 15,347 +0.01(+0.64%)
Oct 01, 2009 1.718 1.718 1.618 1.626 17,725 -0.05(-3.23%)
Sep 30, 2009 1.699 1.710 1.653 1.681 11,510 -0.05(-2.89%)
Sep 29, 2009 1.693 1.804 1.693 1.731 15,826 +0.03(+1.97%)
Sep 28, 2009 1.695 1.704 1.672 1.697 6,234 -0.03(-1.81%)
Sep 25, 2009 1.741 1.850 1.689 1.729 33,490 +0.06(+3.50%)
Sep 24, 2009 1.643 1.744 1.610 1.670 42,492 +0.06(+4.03%)
Sep 23, 2009 1.566 1.672 1.566 1.606 19,414 +0.05(+3.08%)
Sep 22, 2009 1.693 1.710 1.558 1.558 28,775 -0.12(-6.97%)
Sep 21, 2009 1.691 1.779 1.674 1.674 13,630 -0.04(-2.55%)
Sep 18, 2009 1.716 1.791 1.664 1.718 92,773 -0.07(-3.96%)
Sep 17, 2009 1.804 1.839 1.699 1.789 8,268 +0.03(+1.66%)
Sep 16, 2009 1.695 1.808 1.695 1.760 17,745 +0.01(+0.48%)
Sep 15, 2009 1.810 1.812 1.658 1.751 40,746 -0.02(-1.06%)
Sep 14, 2009 1.697 1.822 1.660 1.770 56,304 +0.10(+6.13%)
Sep 11, 2009 1.720 1.735 1.608 1.668 24,939 +0.04(+2.30%)
Sep 10, 2009 1.647 1.672 1.562 1.631 14,387 -0.02(-1.01%)
Sep 09, 2009 1.603 1.666 1.587 1.647 61,158 +0.04(+2.46%)
Sep 08, 2009 1.756 1.756 1.606 1.608 34,003 -0.04(-2.71%)
Sep 04, 2009 1.699 1.747 1.578 1.652 51,700 +0.03(+1.73%)
Sep 03, 2009 1.689 1.689 1.624 1.624 18,224 +0.03(+1.83%)
Sep 02, 2009 1.647 1.708 1.591 1.595 181,311 -0.14(-7.94%)
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.