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

P A M Transport Sv (NQ: PTSI )

17.09 -0.04 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 1.109 1.126 1.082 1.109 16,785 -0.01(-1.12%)
Apr 29, 2009 1.065 1.180 1.061 1.122 148,205 +0.08(+7.38%)
Apr 28, 2009 1.078 1.083 1.045 1.045 18,224 +0.00(+0.00%)
Apr 27, 2009 1.084 1.118 1.045 1.045 31,821 -0.02(-1.57%)
Apr 24, 2009 1.053 1.061 1.045 1.061 35,619 +0.01(+0.99%)
Apr 23, 2009 1.074 1.105 1.043 1.051 106,878 -0.01(-0.79%)
Apr 22, 2009 1.049 1.070 1.047 1.059 15,702 +0.01(+1.40%)
Apr 21, 2009 1.047 1.049 1.045 1.045 13,342 +0.00(+0.00%)
Apr 20, 2009 1.045 1.082 1.045 1.045 23,226 +0.00(+0.00%)
Apr 17, 2009 1.047 1.057 1.045 1.045 21,687 +0.00(+0.00%)
Apr 16, 2009 1.047 1.088 1.045 1.045 19,989 -0.01(-0.79%)
Apr 15, 2009 1.093 1.093 1.045 1.053 6,714 -0.04(-3.44%)
Apr 14, 2009 1.105 1.157 1.091 1.091 9,165 +0.01(+1.36%)
Apr 13, 2009 1.118 1.118 1.076 1.076 7,208 -0.04(-3.55%)
Apr 09, 2009 1.199 1.199 1.116 1.116 20,641 -0.00(-0.19%)
Apr 08, 2009 1.124 1.124 1.116 1.118 6,714 -0.03(-2.90%)
Apr 07, 2009 1.199 1.222 1.118 1.151 12,469 -0.01(-0.54%)
Apr 06, 2009 1.166 1.166 1.124 1.157 35,389 -0.01(-0.72%)
Apr 03, 2009 1.176 1.222 1.136 1.166 20,617 -0.01(-0.85%)
Apr 02, 2009 1.118 1.186 1.084 1.176 57,604 -0.03(-2.12%)
Apr 01, 2009 1.161 1.201 1.116 1.201 10,018 +0.06(+4.92%)
Mar 31, 2009 1.161 1.261 1.097 1.145 29,255 +0.04(+3.59%)
Mar 30, 2009 1.022 1.216 1.022 1.105 36,305 +0.01(+1.34%)
Mar 26, 2009 1.111 1.111 1.018 1.091 50,376 -0.06(-4.91%)
Mar 25, 2009 1.157 1.264 0.9675 1.147 157,902 -0.07(-5.82%)
Mar 24, 2009 1.232 1.255 1.218 1.218 61,983 -0.01(-1.02%)
Mar 23, 2009 1.234 1.264 1.178 1.230 79,339 -0.02(-1.67%)
Mar 20, 2009 1.199 1.305 1.199 1.251 373,059 +0.04(+3.27%)
Mar 19, 2009 1.176 1.241 1.176 1.211 64,304 +0.01(+1.04%)
Mar 18, 2009 1.178 1.259 1.105 1.199 321,148 +0.02(+1.59%)
Mar 17, 2009 1.118 1.239 1.038 1.180 263,505 +0.09(+8.22%)
Mar 16, 2009 0.9049 1.132 0.9049 1.091 58,669 +0.24(+27.87%)
Mar 13, 2009 0.8486 0.8820 0.8445 0.8528 17,169 +0.02(+2.51%)
Mar 12, 2009 0.7798 0.8340 0.7798 0.8319 53,115 +0.07(+9.62%)
Mar 11, 2009 0.6547 0.7590 0.6360 0.7590 128,378 +0.13(+20.13%)
Mar 10, 2009 0.6693 0.7402 0.6297 0.6318 17,745 +0.03(+4.84%)
Mar 09, 2009 0.6672 0.6672 0.5651 0.6026 75,531 -0.02(-2.69%)
Mar 06, 2009 0.6839 0.6839 0.5755 0.6193 188,980 -0.01(-1.00%)
Mar 05, 2009 0.6860 0.6860 0.6255 0.6255 41,226 -0.04(-5.36%)
Mar 04, 2009 0.7068 0.7850 0.6610 0.6610 32,487 -0.09(-12.19%)
Mar 02, 2009 0.7798 0.8653 0.7339 0.7527 140,339 -0.07(-8.61%)
Feb 27, 2009 0.7798 0.8257 0.7339 0.8236 107,880 +0.06(+7.92%)
Feb 26, 2009 0.8465 0.8736 0.7444 0.7631 390,095 -0.08(-8.96%)
Feb 25, 2009 0.8528 0.8987 0.7882 0.8382 277,687 +0.05(+6.07%)
Feb 24, 2009 0.7861 0.8361 0.7861 0.7902 28,272 +0.00(+0.53%)
Feb 23, 2009 0.8674 0.8674 0.7611 0.7861 107,976 -0.06(-6.91%)
Feb 20, 2009 0.8153 0.9258 0.6922 0.8445 124,762 +0.05(+6.30%)
Feb 19, 2009 0.8236 0.8246 0.7923 0.7944 96,188 -0.04(-4.75%)
Feb 18, 2009 0.8653 0.8653 0.8174 0.8340 41,178 -0.03(-3.61%)
Feb 17, 2009 0.9195 0.9195 0.8215 0.8653 108,465 +0.01(+0.73%)
Feb 13, 2009 0.9237 0.9591 0.8340 0.8591 69,939 -0.06(-7.00%)
Feb 12, 2009 0.9195 0.9597 0.8799 0.9237 72,049 +0.00(+0.45%)
Feb 11, 2009 0.9445 1.013 0.9195 0.9195 41,705 -0.05(-5.57%)
Feb 10, 2009 0.9842 0.9904 0.9654 0.9737 12,469 -0.02(-1.68%)
Feb 09, 2009 1.078 1.078 0.9383 0.9904 37,955 -0.04(-4.23%)
Feb 06, 2009 0.9821 1.034 0.9675 1.034 82,591 +0.10(+10.22%)
Feb 05, 2009 1.043 1.043 0.9153 0.9383 82,970 -0.07(-7.22%)
Feb 04, 2009 1.013 1.013 1.011 1.011 3,357 -0.00(-0.21%)
Feb 03, 2009 1.043 1.063 1.013 1.013 8,743 -0.07(-6.54%)
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.