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

P A M Transport Sv (NQ: PTSI )

16.84 -0.31 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 02, 2010 3.075 3.126 2.998 3.119 96,754 +0.07(+2.33%)
Jul 30, 2010 3.036 3.084 2.980 3.048 80,524 +0.01(+0.21%)
Jul 29, 2010 3.115 3.119 3.042 3.042 78,534 -0.08(-2.41%)
Jul 28, 2010 3.128 3.153 3.096 3.117 114,436 +0.02(+0.67%)
Jul 27, 2010 3.163 3.203 3.086 3.096 81,982 -0.02(-0.67%)
Jul 26, 2010 3.096 3.117 2.992 3.117 66,745 +0.04(+1.29%)
Jul 23, 2010 2.854 3.103 2.854 3.078 34,391 +0.21(+7.35%)
Jul 22, 2010 2.946 2.946 2.846 2.867 98,960 -0.05(-1.72%)
Jul 21, 2010 2.996 3.036 2.913 2.917 25,543 -0.05(-1.76%)
Jul 20, 2010 2.950 2.973 2.898 2.969 44,238 +0.00(+0.07%)
Jul 19, 2010 2.973 3.040 2.930 2.967 40,914 -0.03(-0.91%)
Jul 16, 2010 3.171 3.232 2.990 2.994 82,773 -0.21(-6.45%)
Jul 15, 2010 3.378 3.397 3.173 3.201 39,216 -0.18(-5.42%)
Jul 14, 2010 3.397 3.409 3.374 3.384 30,689 -0.02(-0.55%)
Jul 13, 2010 3.138 3.403 3.138 3.403 114,096 +0.29(+9.38%)
Jul 12, 2010 3.134 3.196 3.111 3.111 26,397 -0.03(-1.06%)
Jul 09, 2010 3.153 3.157 3.126 3.144 21,294 -0.02(-0.53%)
Jul 08, 2010 3.088 3.207 3.088 3.161 61,877 +0.08(+2.57%)
Jul 07, 2010 2.973 3.094 2.973 3.082 75,066 +0.11(+3.65%)
Jul 06, 2010 3.013 3.059 2.938 2.973 49,873 +0.00(+0.14%)
Jul 02, 2010 3.032 3.075 2.969 2.969 82,322 -0.04(-1.25%)
Jul 01, 2010 3.179 3.224 2.973 3.007 124,479 -0.13(-4.06%)
Jun 30, 2010 3.253 3.292 3.134 3.134 49,552 -0.11(-3.34%)
Jun 29, 2010 3.265 3.342 3.207 3.242 177,120 -0.07(-2.20%)
Jun 25, 2010 3.342 3.463 3.240 3.315 2,678,615 -0.05(-1.61%)
Jun 24, 2010 3.261 3.424 3.261 3.369 132,253 +0.12(+3.66%)
Jun 23, 2010 3.251 3.338 3.192 3.251 96,495 -0.01(-0.45%)
Jun 22, 2010 3.253 3.322 3.253 3.265 44,281 -0.04(-1.14%)
Jun 21, 2010 3.376 3.376 3.257 3.303 23,044 +0.00(+0.13%)
Jun 18, 2010 3.257 3.380 3.257 3.299 97,526 -0.04(-1.06%)
Jun 17, 2010 3.413 3.413 3.303 3.334 57,436 -0.01(-0.28%)
Jun 16, 2010 3.380 3.388 3.311 3.343 49,580 +0.01(+0.41%)
Jun 15, 2010 3.305 3.392 3.297 3.330 49,288 +0.03(+0.76%)
Jun 14, 2010 3.246 3.305 3.190 3.305 35,077 +0.09(+2.79%)
Jun 11, 2010 3.169 3.286 3.113 3.215 47,734 +0.06(+1.92%)
Jun 10, 2010 2.971 3.171 2.971 3.155 45,379 +0.19(+6.47%)
Jun 09, 2010 3.028 3.028 2.915 2.963 166,195 -0.06(-2.10%)
Jun 08, 2010 3.109 3.121 2.942 3.026 215,473 -0.02(-0.65%)
Jun 07, 2010 3.140 3.167 2.959 3.046 65,676 +0.02(+0.55%)
Jun 04, 2010 3.046 3.046 2.967 3.030 12,229 +0.06(+2.04%)
Jun 03, 2010 2.980 3.048 2.894 2.969 56,237 -0.05(-1.79%)
Jun 02, 2010 2.888 3.028 2.888 3.023 49,667 +0.02(+0.76%)
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.