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 (%)
Oct 29, 2010 2.304 2.304 2.273 2.289 58,837 -0.02(-0.72%)
Oct 28, 2010 2.529 2.529 2.294 2.306 49,038 -0.20(-7.91%)
Oct 27, 2010 2.596 2.677 2.444 2.504 73,608 -0.07(-2.83%)
Oct 25, 2010 2.633 2.633 2.525 2.577 20,972 -0.02(-0.72%)
Oct 22, 2010 2.633 2.633 2.588 2.596 13,399 -0.03(-1.03%)
Oct 21, 2010 2.685 2.685 2.598 2.623 15,831 -0.06(-2.41%)
Oct 20, 2010 2.784 2.838 2.673 2.688 26,852 -0.07(-2.64%)
Oct 19, 2010 2.771 2.827 2.742 2.761 18,713 -0.05(-1.93%)
Oct 18, 2010 2.765 2.815 2.746 2.815 8,364 +0.08(+3.05%)
Oct 15, 2010 2.700 2.800 2.667 2.731 49,734 +0.07(+2.58%)
Oct 14, 2010 2.661 2.663 2.627 2.663 24,919 +0.03(+1.11%)
Oct 13, 2010 2.567 2.644 2.567 2.633 30,943 +0.07(+2.60%)
Oct 12, 2010 2.604 2.667 2.550 2.567 15,711 -0.04(-1.36%)
Oct 11, 2010 2.554 2.627 2.548 2.602 7,673 +0.03(+1.13%)
Oct 08, 2010 2.556 2.583 2.398 2.573 11,673 +0.05(+1.98%)
Oct 07, 2010 2.583 2.583 2.490 2.523 26,540 -0.03(-1.22%)
Oct 06, 2010 2.538 2.558 2.513 2.554 34,190 +0.01(+0.57%)
Oct 05, 2010 2.412 2.540 2.402 2.540 75,872 +0.16(+6.66%)
Oct 04, 2010 2.552 2.665 2.379 2.381 94,173 -0.20(-7.68%)
Oct 01, 2010 2.658 2.658 2.569 2.579 25,433 -0.04(-1.67%)
Sep 30, 2010 2.640 2.667 2.613 2.623 22,694 +0.02(+0.64%)
Sep 29, 2010 2.590 2.648 2.586 2.606 59,570 +0.01(+0.48%)
Sep 28, 2010 2.709 2.723 2.594 2.594 29,797 -0.08(-3.04%)
Sep 27, 2010 2.681 2.727 2.673 2.675 16,219 -0.01(-0.23%)
Sep 24, 2010 2.661 2.681 2.642 2.681 30,689 +0.06(+2.39%)
Sep 23, 2010 2.636 2.650 2.606 2.619 16,196 -0.03(-1.10%)
Sep 22, 2010 2.709 2.713 2.642 2.648 22,397 -0.06(-2.31%)
Sep 21, 2010 2.771 2.832 2.615 2.711 51,427 -0.07(-2.48%)
Sep 20, 2010 2.613 2.781 2.613 2.779 37,140 +0.16(+6.30%)
Sep 17, 2010 2.608 2.617 2.560 2.615 106,293 -0.00(-0.16%)
Sep 15, 2010 2.567 2.637 2.540 2.619 54,511 +0.01(+0.56%)
Sep 14, 2010 2.608 2.608 2.569 2.604 51,273 -0.04(-1.50%)
Sep 13, 2010 2.586 2.646 2.558 2.644 50,583 +0.02(+0.87%)
Sep 10, 2010 2.650 2.681 2.577 2.621 26,862 -0.06(-2.33%)
Sep 09, 2010 2.677 2.709 2.625 2.683 32,051 +0.04(+1.50%)
Sep 08, 2010 2.621 2.644 2.577 2.644 24,641 +0.04(+1.44%)
Sep 07, 2010 2.671 2.671 2.583 2.606 24,823 -0.08(-3.10%)
Sep 03, 2010 2.575 2.692 2.571 2.690 44,871 +0.14(+5.48%)
Sep 02, 2010 2.460 2.709 2.440 2.550 27,629 +0.07(+2.77%)
Sep 01, 2010 2.358 2.487 2.348 2.481 228,432 +0.14(+6.16%)
Aug 31, 2010 2.369 2.369 2.321 2.337 33,475 -0.02(-0.97%)
Aug 30, 2010 2.546 2.546 2.346 2.360 107,444 -0.19(-7.29%)
Aug 27, 2010 2.392 2.579 2.356 2.546 78,140 +0.18(+7.58%)
Aug 26, 2010 2.398 2.398 2.335 2.367 43,293 -0.03(-1.30%)
Aug 25, 2010 2.344 2.404 2.344 2.398 37,298 +0.04(+1.68%)
Aug 24, 2010 2.346 2.398 2.346 2.358 47,787 -0.00(-0.09%)
Aug 23, 2010 2.392 2.417 2.345 2.360 423,173 +0.01(+0.27%)
Aug 20, 2010 2.356 2.392 2.302 2.354 207,450 -0.03(-1.14%)
Aug 19, 2010 2.392 2.392 2.244 2.381 170,621 -0.02(-0.87%)
Aug 18, 2010 2.412 2.458 2.360 2.402 47,192 -0.01(-0.26%)
Aug 17, 2010 2.465 2.501 2.398 2.408 109,549 -0.02(-0.86%)
Aug 16, 2010 2.523 2.527 2.373 2.429 139,855 -0.10(-4.12%)
Aug 13, 2010 2.546 2.554 2.517 2.533 51,446 +0.01(+0.41%)
Aug 12, 2010 2.577 2.583 2.519 2.523 104,043 -0.08(-3.12%)
Aug 11, 2010 2.667 2.694 2.550 2.604 116,431 -0.11(-3.92%)
Aug 10, 2010 2.905 2.905 2.669 2.711 176,712 -0.21(-7.28%)
Aug 09, 2010 2.950 2.965 2.913 2.923 47,475 -0.01(-0.50%)
Aug 06, 2010 3.034 3.092 2.921 2.938 29,303 -0.13(-4.21%)
Aug 05, 2010 3.053 3.094 3.030 3.067 16,709 -0.01(-0.27%)
Aug 04, 2010 3.061 3.086 3.023 3.075 18,459 +0.02(+0.55%)
Aug 03, 2010 3.099 3.107 3.053 3.059 117,271 -0.06(-1.94%)
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.