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

P A M Transport Sv (NQ: PTSI )

17.26 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2011 2.035 2.085 2.033 2.058 54,300 +0.01(+0.41%)
Jun 29, 2011 2.083 2.114 2.020 2.050 34,876 +0.02(+1.13%)
Jun 28, 2011 1.995 2.060 1.985 2.027 98,614 -0.01(-0.41%)
Jun 27, 2011 2.183 2.185 1.995 2.035 119,415 -0.14(-6.60%)
Jun 24, 2011 2.075 2.231 2.068 2.179 3,425,378 +0.10(+4.60%)
Jun 23, 2011 2.023 2.137 1.983 2.083 116,115 +0.05(+2.25%)
Jun 22, 2011 2.089 2.116 2.023 2.037 81,872 -0.07(-3.46%)
Jun 21, 2011 2.150 2.187 2.089 2.110 32,660 -0.02(-0.98%)
Jun 20, 2011 2.085 2.158 2.075 2.131 47,772 +0.03(+1.49%)
Jun 17, 2011 2.125 2.198 2.091 2.100 84,696 -0.01(-0.59%)
Jun 16, 2011 1.985 2.143 1.985 2.112 86,188 +0.13(+6.63%)
Jun 15, 2011 1.964 2.004 1.964 1.981 68,918 -0.01(-0.31%)
Jun 14, 2011 1.983 1.987 1.960 1.987 48,588 +0.03(+1.28%)
Jun 13, 2011 1.981 1.983 1.960 1.962 58,573 -0.01(-0.42%)
Jun 10, 2011 1.975 1.981 1.970 1.970 107,084 -0.02(-0.84%)
Jun 09, 2011 2.023 2.023 1.970 1.987 22,886 -0.03(-1.24%)
Jun 08, 2011 2.091 2.091 2.012 2.012 37,542 -0.08(-3.74%)
Jun 07, 2011 2.136 2.183 2.045 2.090 35,495 +0.03(+1.47%)
Jun 06, 2011 2.164 2.214 2.041 2.060 70,779 -0.14(-6.53%)
Jun 03, 2011 2.244 2.317 2.204 2.204 693,354 +0.06(+2.62%)
May 24, 2011 2.150 2.158 2.121 2.148 78,745 +0.01(+0.68%)
May 23, 2011 2.137 2.148 2.127 2.133 31,749 -0.00(-0.20%)
May 20, 2011 2.189 2.227 2.137 2.137 82,370 -0.07(-3.30%)
May 19, 2011 2.194 2.231 2.160 2.210 236,566 +0.02(+1.05%)
May 18, 2011 2.173 2.189 2.158 2.187 56,736 +0.03(+1.16%)
May 17, 2011 2.137 2.168 2.137 2.162 43,940 +0.03(+1.17%)
May 16, 2011 2.171 2.177 2.137 2.137 85,776 -0.04(-2.01%)
May 13, 2011 2.187 2.196 2.181 2.181 7,812 -0.03(-1.51%)
May 12, 2011 2.179 2.214 2.179 2.214 5,759 +0.03(+1.43%)
May 11, 2011 2.256 2.256 2.171 2.183 55,945 -0.09(-3.95%)
May 10, 2011 2.248 2.273 2.208 2.273 20,737 +0.04(+1.87%)
May 09, 2011 2.260 2.271 2.225 2.231 33,528 -0.04(-1.92%)
May 06, 2011 2.269 2.279 2.266 2.275 28,248 +0.03(+1.30%)
May 05, 2011 2.254 2.279 2.246 2.246 25,840 -0.02(-0.74%)
May 04, 2011 2.294 2.298 2.262 2.262 51,556 -0.03(-1.45%)
May 03, 2011 2.331 2.331 2.296 2.296 45,686 -0.03(-1.43%)
May 02, 2011 2.310 2.373 2.310 2.329 36,319 -0.04(-1.76%)
Apr 29, 2011 2.337 2.400 2.329 2.371 56,822 +0.03(+1.07%)
Apr 28, 2011 2.325 2.346 2.294 2.346 66,198 -0.02(-0.71%)
Apr 27, 2011 2.385 2.385 2.295 2.362 48,544 -0.02(-0.79%)
Apr 26, 2011 2.364 2.415 2.346 2.381 79,186 +0.02(+0.97%)
Apr 25, 2011 2.346 2.394 2.346 2.358 8,637 -0.03(-1.31%)
Apr 21, 2011 2.419 2.419 2.373 2.389 10,608 -0.01(-0.61%)
Apr 20, 2011 2.406 2.406 2.350 2.404 15,021 +0.05(+2.04%)
Apr 19, 2011 2.366 2.367 2.348 2.356 16,320 +0.01(+0.27%)
Apr 18, 2011 2.392 2.392 2.348 2.350 19,730 -0.08(-3.10%)
Apr 15, 2011 2.402 2.448 2.402 2.425 25,006 +0.02(+0.96%)
Apr 14, 2011 2.369 2.402 2.348 2.402 7,918 +0.01(+0.52%)
Apr 13, 2011 2.389 2.396 2.387 2.389 31,437 -0.01(-0.43%)
Apr 12, 2011 2.346 2.481 2.346 2.400 95,900 +0.05(+2.22%)
Apr 11, 2011 2.492 2.492 2.348 2.348 47,470 -0.14(-5.77%)
Apr 08, 2011 2.573 2.573 2.492 2.492 9,217 -0.06(-2.37%)
Apr 07, 2011 2.608 2.608 2.552 2.552 7,687 -0.07(-2.70%)
Apr 06, 2011 2.734 2.740 2.606 2.623 26,862 +0.03(+1.29%)
Apr 05, 2011 2.579 2.627 2.573 2.590 27,624 -0.00(-0.08%)
Apr 04, 2011 2.598 2.598 2.556 2.592 971,871 -0.00(-0.16%)
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.