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

P A M Transport Sv (NQ: PTSI )

17.09 UNCHANGED
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 (%)
Dec 31, 2012 2.317 2.458 2.317 2.458 22,896 +0.01(+0.31%)
Dec 28, 2012 2.455 2.462 2.450 2.450 26,412 -0.01(-0.51%)
Dec 27, 2012 2.476 2.476 2.462 2.462 816 +0.07(+3.03%)
Dec 26, 2012 2.333 2.415 2.322 2.390 2,116 -0.07(-3.04%)
Dec 21, 2012 2.450 2.465 2.465 2.465 19,600 +0.00(+0.10%)
Dec 20, 2012 2.465 2.465 2.462 2.462 900 -0.05(-1.89%)
Dec 18, 2012 2.567 2.510 2.510 2.510 70,400 -0.10(-3.65%)
Dec 17, 2012 2.705 2.705 2.428 2.605 5,608 +0.12(+4.67%)
Dec 14, 2012 2.555 2.562 2.489 2.489 1,560 +0.02(+0.96%)
Dec 13, 2012 2.583 2.583 2.425 2.465 16,824 +0.02(+0.72%)
Dec 12, 2012 2.445 2.466 2.443 2.447 4,408 +0.00(+0.09%)
Dec 11, 2012 2.438 2.470 2.438 2.445 23,872 +0.02(+0.75%)
Dec 10, 2012 2.339 2.454 2.339 2.427 56,271 +0.11(+4.90%)
Dec 07, 2012 2.153 2.336 2.153 2.314 78,988 +0.25(+11.97%)
Dec 05, 2012 2.066 2.066 2.066 2.066 0 +0.01(+0.33%)
Dec 04, 2012 2.114 2.114 2.044 2.060 7,494 -0.05(-2.26%)
Nov 30, 2012 2.085 2.107 2.085 2.107 6,044 +0.01(+0.43%)
Nov 29, 2012 2.075 2.098 2.075 2.098 5,290 +0.02(+1.20%)
Nov 28, 2012 2.089 2.091 2.073 2.073 1,763 +0.01(+0.66%)
Nov 27, 2012 2.044 2.064 2.044 2.060 10,686 +0.03(+1.45%)
Nov 26, 2012 2.082 2.082 2.019 2.030 15,817 -0.02(-1.11%)
Nov 23, 2012 2.168 2.168 2.041 2.053 1,763 -0.05(-2.58%)
Nov 21, 2012 2.114 2.114 2.087 2.107 13,067 -0.01(-0.64%)
Nov 19, 2012 2.132 2.121 2.121 2.121 38,795 +0.01(+0.54%)
Nov 15, 2012 2.178 2.110 2.110 2.110 7,053 -0.06(-2.82%)
Nov 14, 2012 2.114 2.171 2.114 2.171 881 +0.07(+3.24%)
Nov 12, 2012 2.130 2.103 2.103 2.103 8,817 +0.02(+0.76%)
Nov 08, 2012 2.087 2.087 2.087 2.087 0 +0.00(+0.00%)
Nov 07, 2012 2.175 2.175 2.053 2.087 40,700 -0.09(-4.17%)
Nov 06, 2012 2.175 2.207 2.166 2.178 24,683 -0.02(-1.03%)
Nov 05, 2012 2.227 2.227 2.196 2.200 7,935 -0.00(-0.10%)
Nov 02, 2012 2.180 2.227 2.180 2.203 11,462 -0.02(-0.72%)
Nov 01, 2012 2.196 2.223 2.168 2.218 17,453 -0.01(-0.31%)
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%)
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.