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 31, 2012 2.257 2.268 2.180 2.225 10,139 +0.08(+3.81%)
Oct 26, 2012 2.105 2.144 2.144 2.144 881 +0.05(+2.49%)
Oct 25, 2012 2.150 2.150 2.091 2.091 2,213 -0.07(-3.05%)
Oct 24, 2012 2.146 2.157 2.087 2.157 11,550 +0.01(+0.32%)
Oct 23, 2012 2.196 2.196 2.150 2.150 10,139 -0.02(-1.15%)
Oct 19, 2012 2.146 2.182 2.146 2.175 6,286 +0.00(+0.10%)
Oct 17, 2012 2.173 2.173 2.173 2.173 0 -0.01(-0.42%)
Oct 16, 2012 2.259 2.268 2.178 2.182 31,115 -0.03(-1.43%)
Oct 15, 2012 2.212 2.216 2.189 2.214 13,745 +0.01(+0.31%)
Oct 12, 2012 2.223 2.223 2.207 2.207 881 +0.02(+1.04%)
Oct 10, 2012 2.184 2.184 2.184 2.184 440 -0.03(-1.23%)
Oct 09, 2012 2.180 2.212 2.180 2.212 1,476 +0.03(+1.35%)
Oct 08, 2012 2.180 2.182 2.168 2.182 1,322 -0.02(-1.13%)
Oct 05, 2012 2.221 2.221 2.207 2.207 1,573 +0.00(+0.21%)
Oct 04, 2012 2.191 2.232 2.191 2.203 6,493 +0.02(+0.83%)
Oct 02, 2012 2.203 2.184 2.184 2.184 7,494 -0.02(-0.82%)
Oct 01, 2012 2.214 2.223 2.203 2.203 69,294 -0.06(-2.56%)
Sep 28, 2012 2.180 2.268 2.178 2.260 9,522 +0.07(+3.05%)
Sep 27, 2012 2.205 2.205 2.193 2.193 3,086 +0.03(+1.26%)
Sep 26, 2012 2.207 2.207 2.166 2.166 2,645 -0.03(-1.34%)
Sep 25, 2012 2.239 2.239 2.193 2.196 7,243 -0.04(-1.73%)
Sep 24, 2012 2.261 2.261 2.234 2.234 4,355 -0.02(-1.10%)
Sep 21, 2012 2.205 2.267 2.171 2.259 11,233 +0.05(+2.15%)
Sep 19, 2012 2.216 2.212 2.212 2.212 29,978 -0.02(-1.02%)
Sep 18, 2012 2.191 2.264 2.191 2.234 7,468 -0.00(-0.20%)
Sep 17, 2012 2.266 2.268 2.239 2.239 16,585 -0.00(-0.10%)
Sep 14, 2012 2.255 2.257 2.158 2.241 60,269 +0.02(+0.82%)
Sep 13, 2012 2.178 2.257 2.178 2.223 46,506 +0.03(+1.55%)
Sep 12, 2012 2.134 2.193 2.134 2.189 30,824 +0.08(+3.65%)
Sep 11, 2012 2.178 2.191 2.112 2.112 11,903 -0.04(-1.79%)
Sep 10, 2012 2.146 2.150 2.146 2.150 22,880 +0.00(+0.11%)
Sep 07, 2012 2.144 2.148 2.144 2.148 3,689 +0.06(+2.71%)
Sep 06, 2012 2.055 2.098 2.055 2.091 3,086 -0.01(-0.54%)
Sep 05, 2012 2.121 2.121 2.103 2.103 1,560 -0.05(-2.32%)
Sep 04, 2012 2.153 2.153 2.153 2.153 4,289 +0.06(+2.71%)
Aug 31, 2012 2.087 2.132 2.087 2.096 20,398 -0.03(-1.60%)
Aug 30, 2012 2.150 2.150 2.130 2.130 1,133 -0.02(-0.74%)
Aug 28, 2012 2.110 2.146 2.146 2.146 140,633 +0.04(+1.83%)
Aug 27, 2012 2.066 2.107 2.066 2.107 31,300 +0.01(+0.43%)
Aug 24, 2012 2.098 2.098 2.094 2.098 13,882 -0.01(-0.43%)
Aug 23, 2012 2.087 2.107 2.087 2.107 2,808 +0.01(+0.43%)
Aug 22, 2012 2.066 2.098 2.066 2.098 56,138 +0.03(+1.54%)
Aug 21, 2012 2.078 2.100 2.066 2.066 17,109 -0.03(-1.41%)
Aug 20, 2012 2.098 2.098 2.055 2.096 6,612 -0.02(-0.86%)
Aug 17, 2012 2.064 2.130 2.064 2.114 10,580 +0.07(+3.21%)
Aug 16, 2012 2.141 2.141 2.030 2.048 26,451 -0.05(-2.17%)
Aug 15, 2012 2.100 2.110 2.044 2.094 22,483 -0.03(-1.28%)
Aug 14, 2012 2.139 2.175 2.078 2.121 207,379 -0.05(-2.30%)
Aug 11, 2012 2.171 2.171 2.171 0 +0.00(+0.00%)
Aug 10, 2012 2.121 2.175 2.105 2.171 17,634 +0.01(+0.47%)
Aug 09, 2012 2.134 2.203 2.098 2.161 53,396 +0.04(+1.87%)
Aug 08, 2012 2.141 2.157 2.121 2.121 9,518 -0.03(-1.58%)
Aug 07, 2012 2.159 2.232 2.144 2.155 39,192 -0.03(-1.45%)
Aug 06, 2012 2.218 2.230 2.187 2.187 3,191 -0.01(-0.62%)
Aug 03, 2012 2.175 2.234 2.175 2.200 10,241 +0.03(+1.25%)
Aug 02, 2012 2.171 2.175 2.155 2.173 23,700 +0.02(+1.06%)
Aug 01, 2012 2.168 2.203 2.121 2.150 38,350 +0.03(+1.39%)
Jul 31, 2012 2.107 2.252 2.107 2.121 8,389 +0.00(+0.00%)
Jul 30, 2012 2.164 2.164 2.121 2.121 6,436 -0.09(-4.10%)
Jul 27, 2012 2.212 2.212 2.104 2.212 13,666 -0.05(-2.40%)
Jul 26, 2012 2.260 2.268 2.259 2.266 19,274 +0.06(+2.57%)
Jul 25, 2012 2.209 2.209 2.209 2.209 440 -0.03(-1.32%)
Jul 24, 2012 2.246 2.255 2.239 2.239 2,164 +0.03(+1.54%)
Jul 23, 2012 2.225 2.266 2.186 2.205 7,278 -0.06(-2.51%)
Jul 20, 2012 2.199 2.261 2.199 2.261 4,196 +0.02(+1.01%)
Jul 18, 2012 2.246 2.239 2.239 2.239 5,290 +0.02(+0.71%)
Jul 17, 2012 2.223 2.223 2.223 2.223 2,204 +0.02(+1.14%)
Jul 16, 2012 2.178 2.198 2.178 2.198 1,745 -0.01(-0.31%)
Jul 10, 2012 2.209 2.205 2.205 2.205 67,892 +0.02(+0.93%)
Jul 09, 2012 2.166 2.300 2.159 2.184 7,133 -0.04(-1.73%)
Jul 05, 2012 2.243 2.223 2.223 2.223 881 -0.01(-0.61%)
Jul 03, 2012 2.162 2.246 2.162 2.237 18,903 +0.03(+1.44%)
Jul 02, 2012 2.255 2.309 2.137 2.205 15,064 +0.02(+0.73%)
Jun 29, 2012 2.286 2.309 2.189 2.189 13,953 -0.06(-2.53%)
Jun 28, 2012 2.114 2.311 2.114 2.246 27,496 +0.05(+2.38%)
Jun 27, 2012 2.166 2.217 2.166 2.193 4,408 -0.01(-0.41%)
Jun 26, 2012 2.193 2.250 2.193 2.203 7,053 +0.03(+1.46%)
Jun 25, 2012 2.298 2.298 2.166 2.171 9,791 -0.06(-2.84%)
Jun 22, 2012 2.234 2.234 2.234 2.234 872 -0.02(-1.10%)
Jun 21, 2012 2.300 2.300 2.259 2.259 4,426 -0.07(-2.83%)
Jun 19, 2012 2.282 2.325 2.325 2.325 26,892 +0.06(+2.71%)
Jun 18, 2012 2.268 2.268 2.189 2.264 30,688 +0.03(+1.53%)
Jun 15, 2012 2.280 2.325 2.180 2.230 19,979 -0.07(-3.06%)
Jun 14, 2012 2.246 2.309 2.213 2.300 12,330 +0.05(+2.42%)
Jun 13, 2012 2.248 2.314 2.168 2.246 81,959 +0.00(+0.20%)
Jun 12, 2012 2.255 2.420 2.232 2.241 12,784 +0.04(+1.96%)
Jun 11, 2012 2.227 2.461 2.198 2.198 16,893 -0.06(-2.81%)
Jun 08, 2012 2.250 2.261 2.225 2.261 11,903 +0.02(+0.71%)
Jun 07, 2012 2.323 2.323 2.246 2.246 7,935 -0.05(-2.17%)
Jun 06, 2012 2.273 2.420 2.200 2.296 101,185 +0.04(+1.81%)
Jun 05, 2012 2.305 2.330 2.189 2.255 52,091 -0.05(-2.17%)
Jun 04, 2012 2.502 2.502 2.191 2.305 385,689 -0.18(-7.30%)
Jun 01, 2012 2.427 2.534 2.409 2.486 22,236 -0.10(-3.69%)
May 31, 2012 2.502 2.609 2.495 2.581 22,792 +0.04(+1.43%)
May 30, 2012 2.595 2.595 2.527 2.545 2,204 -0.05(-1.92%)
May 29, 2012 2.572 2.595 2.572 2.595 1,763 +0.02(+0.62%)
May 25, 2012 2.516 2.579 2.516 2.579 3,086 +0.06(+2.52%)
May 24, 2012 2.522 2.522 2.423 2.516 13,181 -0.00(-0.09%)
May 23, 2012 2.565 2.581 2.475 2.518 19,410 +0.00(+0.09%)
May 22, 2012 2.541 2.665 2.411 2.516 29,250 -0.02(-0.98%)
May 21, 2012 2.491 2.550 2.382 2.541 25,675 +0.07(+2.94%)
May 18, 2012 2.593 2.629 2.450 2.468 34,391 -0.10(-3.72%)
May 17, 2012 2.506 2.563 2.506 2.563 16,981 +0.05(+1.89%)
May 16, 2012 2.457 2.518 2.457 2.516 11,197 +0.08(+3.45%)
May 15, 2012 2.400 2.597 2.400 2.432 22,924 -0.09(-3.51%)
May 14, 2012 2.428 2.579 2.371 2.520 18,736 -0.06(-2.46%)
May 11, 2012 2.565 2.584 2.441 2.584 5,775 +0.02(+0.98%)
May 10, 2012 2.561 2.561 2.518 2.559 2,204 +0.03(+1.17%)
May 09, 2012 2.393 2.581 2.393 2.529 44,363 +0.14(+6.05%)
May 08, 2012 2.385 2.385 2.385 2.385 440 -0.10(-4.07%)
May 07, 2012 2.427 2.575 2.407 2.486 2,556 +0.09(+3.59%)
May 04, 2012 2.450 2.450 2.395 2.400 3,086 -0.04(-1.49%)
May 03, 2012 2.436 2.436 2.436 2.436 1,318 +0.02(+0.84%)
May 02, 2012 2.493 2.570 2.416 2.416 6,983 -0.00(-0.09%)
May 01, 2012 2.432 2.432 2.398 2.418 2,878 -0.00(-0.09%)
Apr 30, 2012 2.461 2.461 2.382 2.420 18,956 -0.03(-1.11%)
Apr 26, 2012 2.488 2.447 2.447 2.447 1,763 -0.05(-1.91%)
Apr 25, 2012 2.450 2.495 2.407 2.495 25,366 +0.04(+1.48%)
Apr 24, 2012 2.459 2.459 2.459 2.459 1,322 +0.03(+1.40%)
Apr 23, 2012 2.389 2.493 2.389 2.425 9,403 +0.01(+0.47%)
Apr 20, 2012 2.427 2.495 2.382 2.413 19,975 +0.01(+0.47%)
Apr 19, 2012 2.579 2.579 2.368 2.402 32,619 -0.13(-5.11%)
Apr 18, 2012 2.486 2.552 2.475 2.531 11,462 -0.05(-2.02%)
Apr 17, 2012 2.584 2.584 2.584 2.584 440 +0.04(+1.52%)
Apr 16, 2012 2.563 2.579 2.452 2.545 6,436 -0.06(-2.18%)
Apr 13, 2012 2.359 2.602 2.302 2.602 54,908 +0.27(+11.36%)
Apr 12, 2012 2.282 2.354 2.282 2.336 1,393 +0.04(+1.78%)
Apr 11, 2012 2.309 2.309 2.296 2.296 1,565 +0.02(+1.10%)
Apr 10, 2012 2.359 2.359 2.223 2.271 9,465 -0.13(-5.48%)
Apr 09, 2012 2.384 2.443 2.339 2.402 3,879 -0.04(-1.67%)
Apr 05, 2012 2.470 2.538 2.404 2.443 6,119 -0.07(-2.71%)
Apr 04, 2012 2.511 2.552 2.386 2.511 6,172 +0.07(+2.79%)
Apr 03, 2012 2.395 2.479 2.395 2.443 8,155 +0.03(+1.13%)
Apr 02, 2012 2.370 2.493 2.370 2.416 37,900 -0.12(-4.83%)
Mar 30, 2012 2.643 2.643 2.520 2.538 17,898 -0.10(-3.95%)
Mar 29, 2012 2.554 2.722 2.518 2.643 11,457 +0.03(+1.30%)
Mar 28, 2012 2.570 2.615 2.472 2.609 37,591 +0.03(+1.05%)
Mar 27, 2012 2.437 2.623 2.437 2.581 75,037 +0.15(+6.18%)
Mar 26, 2012 2.479 2.481 2.356 2.431 23,020 +0.04(+1.83%)
Mar 23, 2012 2.479 2.481 2.346 2.387 56,520 -0.09(-3.78%)
Mar 22, 2012 2.415 2.481 2.350 2.481 111,252 +0.22(+9.68%)
Mar 21, 2012 2.191 2.381 2.168 2.262 34,118 +0.15(+7.32%)
Mar 20, 2012 2.106 2.150 2.054 2.108 69,594 -0.04(-2.03%)
Mar 19, 2012 2.216 2.250 2.131 2.152 3,357 -0.01(-0.67%)
Mar 16, 2012 2.173 2.179 2.127 2.166 14,387 +0.02(+0.78%)
Mar 15, 2012 2.258 2.258 2.108 2.150 7,131 -0.03(-1.34%)
Mar 14, 2012 2.187 2.187 2.164 2.179 6,882 -0.04(-1.60%)
Mar 13, 2012 2.262 2.262 2.158 2.214 41,945 -0.04(-1.67%)
Mar 12, 2012 2.300 2.300 2.231 2.252 18,805 -0.04(-1.82%)
Mar 09, 2012 2.264 2.317 2.264 2.294 31,562 +0.01(+0.27%)
Mar 08, 2012 2.294 2.335 2.244 2.287 24,761 -0.01(-0.27%)
Mar 07, 2012 2.294 2.377 2.294 2.294 26,670 -0.02(-0.81%)
Mar 06, 2012 2.383 2.423 2.296 2.312 15,999 -0.06(-2.46%)
Mar 05, 2012 2.408 2.458 2.337 2.371 13,620 -0.04(-1.56%)
Feb 29, 2012 2.398 2.408 2.408 2.408 1,918 -0.02(-0.69%)
Feb 28, 2012 2.415 2.479 2.415 2.425 5,496 -0.01(-0.43%)
Feb 27, 2012 2.437 2.458 2.415 2.435 4,316 -0.00(-0.09%)
Feb 24, 2012 2.379 2.437 2.379 2.437 1,198 +0.02(+0.78%)
Feb 23, 2012 2.419 2.481 2.410 2.419 14,028 -0.02(-0.85%)
Feb 22, 2012 2.433 2.498 2.433 2.440 3,357 +0.02(+0.69%)
Feb 21, 2012 2.419 2.490 2.419 2.423 7,673 +0.01(+0.26%)
Feb 17, 2012 2.367 2.446 2.367 2.417 6,714 -0.05(-2.19%)
Feb 16, 2012 2.398 2.473 2.398 2.471 33,586 -0.01(-0.50%)
Feb 15, 2012 2.433 2.483 2.350 2.483 2,402 +0.07(+2.85%)
Feb 14, 2012 2.373 2.460 2.312 2.415 21,917 -0.06(-2.36%)
Feb 13, 2012 2.294 2.473 2.283 2.473 37,940 +0.18(+7.82%)
Feb 10, 2012 2.260 2.294 2.196 2.294 15,706 +0.05(+2.23%)
Feb 09, 2012 2.139 2.262 2.139 2.244 51,173 +0.12(+5.49%)
Feb 08, 2012 2.196 2.246 2.116 2.127 27,423 -0.08(-3.41%)
Feb 07, 2012 2.196 2.202 2.175 2.202 2,397 -0.00(-0.19%)
Feb 06, 2012 2.225 2.227 2.189 2.206 2,397 -0.00(-0.09%)
Feb 03, 2012 2.208 2.235 2.129 2.208 48,962 +0.00(+0.09%)
Feb 02, 2012 2.239 2.239 2.148 2.206 22,061 -0.05(-2.04%)
Feb 01, 2012 2.231 2.252 2.191 2.252 37,226 +0.02(+0.93%)
Jan 31, 2012 2.187 2.231 2.133 2.231 33,221 +0.03(+1.52%)
Jan 30, 2012 2.118 2.198 2.096 2.198 25,730 +0.08(+3.54%)
Jan 27, 2012 2.116 2.181 2.064 2.123 27,715 -0.03(-1.55%)
Jan 26, 2012 2.091 2.189 2.091 2.156 16,311 +0.03(+1.57%)
Jan 25, 2012 2.131 2.227 2.075 2.123 35,586 -0.09(-4.14%)
Jan 24, 2012 2.231 2.231 2.214 2.214 959 -0.02(-0.75%)
Jan 23, 2012 2.127 2.231 2.116 2.231 4,891 +0.01(+0.66%)
Jan 20, 2012 2.214 2.231 2.214 2.216 3,117 +0.03(+1.24%)
Jan 19, 2012 2.173 2.221 2.173 2.189 2,877 +0.02(+0.77%)
Jan 18, 2012 2.150 2.227 2.112 2.173 4,316 +0.05(+2.26%)
Jan 17, 2012 2.231 2.231 2.108 2.125 2,781 -0.09(-3.87%)
Jan 13, 2012 2.171 2.229 2.137 2.210 10,551 +0.07(+3.21%)
Jan 12, 2012 1.991 2.183 1.991 2.141 28,296 +0.10(+5.01%)
Jan 11, 2012 2.014 2.070 1.991 2.039 14,450 +0.02(+0.82%)
Jan 10, 2012 2.012 2.023 2.012 2.023 15,145 +0.01(+0.41%)
Jan 09, 2012 2.035 2.035 1.977 2.014 15,793 -0.00(-0.21%)
Jan 06, 2012 1.984 2.060 1.981 2.018 4,795 +0.00(+0.21%)
Jan 05, 2012 1.972 2.014 1.972 2.014 19,735 +0.01(+0.31%)
Jan 04, 2012 1.970 2.043 1.970 2.008 18,728 +0.03(+1.37%)
Dec 30, 2011 1.975 2.048 1.950 1.981 134,699 +0.01(+0.32%)
Dec 29, 2011 1.962 1.991 1.962 1.975 18,905 +0.01(+0.64%)
Dec 28, 2011 1.980 1.991 1.952 1.962 28,267 -0.01(-0.42%)
Dec 27, 2011 1.960 1.991 1.937 1.970 17,745 +0.01(+0.32%)
Dec 23, 2011 2.002 2.006 1.960 1.964 45,288 +0.01(+0.32%)
Dec 21, 2011 1.962 2.004 1.931 1.958 14,843 -0.01(-0.32%)
Dec 20, 2011 1.958 2.020 1.929 1.964 49,609 +0.03(+1.73%)
Dec 19, 2011 1.960 1.960 1.929 1.931 17,025 -0.03(-1.49%)
Dec 16, 2011 1.952 1.975 1.929 1.960 30,200 +0.01(+0.53%)
Dec 15, 2011 1.941 1.987 1.939 1.950 8,124 +0.01(+0.32%)
Dec 13, 2011 1.943 1.943 1.943 1.943 0 +0.01(+0.32%)
Dec 12, 2011 1.968 1.968 1.929 1.937 28,301 -0.03(-1.69%)
Dec 08, 2011 1.960 1.970 1.970 1.970 52,755 +0.01(+0.43%)
Dec 07, 2011 2.002 2.002 1.962 1.962 4,076 -0.05(-2.28%)
Dec 06, 2011 1.979 2.008 1.979 2.008 4,100 +0.01(+0.31%)
Dec 05, 2011 2.016 2.018 1.952 2.002 7,193 +0.01(+0.73%)
Dec 02, 2011 2.016 2.016 1.960 1.987 2,397 -0.06(-2.76%)
Dec 01, 2011 2.025 2.062 1.981 2.043 36,276 +0.06(+3.05%)
Nov 30, 2011 2.083 2.083 1.983 1.983 39,365 -0.04(-2.06%)
Nov 29, 2011 1.995 2.075 1.995 2.025 16,627 +0.00(+0.10%)
Nov 28, 2011 2.052 2.052 1.983 2.023 7,903 -0.00(-0.10%)
Nov 25, 2011 2.002 2.080 1.993 2.025 44,377 +0.06(+3.19%)
Nov 23, 2011 1.970 2.073 1.929 1.962 27,696 -0.05(-2.39%)
Nov 22, 2011 2.089 2.089 1.960 2.010 32,435 +0.06(+3.21%)
Nov 21, 2011 1.968 2.009 1.932 1.947 27,730 -0.03(-1.68%)
Nov 18, 2011 1.972 1.981 1.968 1.981 22,027 -0.04(-1.82%)
Nov 17, 2011 2.085 2.085 2.010 2.018 6,402 -0.08(-3.63%)
Nov 16, 2011 2.093 2.093 2.093 2.093 1,405 +0.11(+5.80%)
Nov 15, 2011 2.008 2.033 1.968 1.979 83,545 -0.06(-2.97%)
Nov 14, 2011 2.146 2.146 1.993 2.039 131,616 -0.10(-4.77%)
Nov 11, 2011 2.085 2.168 2.068 2.141 49,398 +0.10(+4.69%)
Nov 10, 2011 2.123 2.175 2.043 2.045 667,384 -0.04(-1.90%)
Nov 09, 2011 2.079 2.183 2.079 2.085 3,836 -0.10(-4.58%)
Nov 08, 2011 2.093 2.185 2.073 2.185 14,733 +0.10(+4.59%)
Nov 07, 2011 2.129 2.129 2.089 2.089 8,095 -0.03(-1.57%)
Nov 04, 2011 2.221 2.221 2.110 2.123 30,986 -0.01(-0.39%)
Nov 03, 2011 2.164 2.168 2.112 2.131 14,574 -0.04(-1.73%)
Nov 02, 2011 2.121 2.168 2.118 2.168 13,922 +0.02(+0.97%)
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.