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 (%)
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%)
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.