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

P A M Transport Sv (NQ: PTSI )

17.24 +0.07 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 29, 2016 6.220 6.688 6.200 6.457 71,536 +0.30(+4.87%)
Jan 28, 2016 6.595 6.800 6.075 6.157 69,080 -0.42(-6.31%)
Jan 27, 2016 6.725 6.750 6.515 6.572 61,652 -0.13(-1.94%)
Jan 26, 2016 6.625 6.785 6.250 6.702 95,620 +0.14(+2.09%)
Jan 25, 2016 6.315 6.736 6.315 6.565 77,960 +0.30(+4.75%)
Jan 22, 2016 6.285 6.412 6.027 6.268 36,052 +0.07(+1.05%)
Jan 21, 2016 5.920 6.402 5.827 6.202 56,900 +0.23(+3.81%)
Jan 20, 2016 6.013 6.110 5.550 5.975 203,916 -0.20(-3.20%)
Jan 19, 2016 6.610 6.610 6.103 6.173 114,588 -0.33(-5.11%)
Jan 15, 2016 5.822 6.505 6.505 6.505 130,400 +0.50(+8.42%)
Jan 14, 2016 5.662 6.032 5.532 6.000 104,700 +0.34(+5.96%)
Jan 13, 2016 5.777 5.812 5.575 5.662 80,420 -0.23(-3.90%)
Jan 12, 2016 5.855 6.021 5.605 5.893 65,492 +0.08(+1.46%)
Jan 11, 2016 6.335 6.335 5.732 5.808 139,936 -0.51(-8.04%)
Jan 08, 2016 6.207 6.450 6.110 6.315 128,960 +0.08(+1.28%)
Jan 07, 2016 6.362 6.372 6.147 6.235 89,100 -0.29(-4.44%)
Jan 06, 2016 6.537 6.697 6.381 6.525 52,976 -0.10(-1.47%)
Jan 05, 2016 6.562 6.769 6.400 6.622 71,540 +0.09(+1.34%)
Jan 04, 2016 6.688 6.850 6.366 6.535 111,596 -0.36(-5.26%)
Dec 31, 2015 6.710 6.897 6.897 6.897 99,600 +0.10(+1.51%)
Dec 30, 2015 6.888 7.062 6.650 6.795 47,704 -0.17(-2.41%)
Dec 29, 2015 6.900 7.225 6.745 6.963 108,392 +0.08(+1.09%)
Dec 28, 2015 7.008 7.212 6.772 6.888 52,876 -0.28(-3.96%)
Dec 24, 2015 6.907 7.171 7.171 7.171 35,600 +0.29(+4.27%)
Dec 23, 2015 6.955 7.263 6.812 6.878 109,064 -0.07(-1.01%)
Dec 22, 2015 6.875 6.985 6.820 6.947 61,560 +0.09(+1.35%)
Dec 21, 2015 6.770 6.890 6.675 6.855 109,208 +0.17(+2.47%)
Dec 18, 2015 6.668 6.968 6.411 6.690 270,580 -0.02(-0.26%)
Dec 17, 2015 7.000 7.309 6.707 6.707 114,672 -0.27(-3.87%)
Dec 16, 2015 6.673 7.157 6.673 6.978 110,908 +0.33(+4.96%)
Dec 15, 2015 6.617 6.740 6.570 6.647 74,492 +0.04(+0.68%)
Dec 14, 2015 6.775 7.482 6.565 6.603 212,360 -0.16(-2.37%)
Dec 11, 2015 6.910 7.100 6.683 6.763 158,820 -0.25(-3.63%)
Dec 10, 2015 6.730 7.122 6.730 7.018 73,192 +0.09(+1.37%)
Dec 09, 2015 7.075 7.120 6.770 6.923 108,256 -0.12(-1.67%)
Dec 08, 2015 7.185 7.460 7.022 7.040 121,068 -0.28(-3.83%)
Dec 07, 2015 7.492 7.607 7.242 7.320 147,132 -0.24(-3.21%)
Dec 04, 2015 7.423 7.675 7.232 7.562 133,228 +0.15(+2.02%)
Dec 03, 2015 7.825 7.849 7.272 7.412 137,992 -0.41(-5.21%)
Dec 02, 2015 7.723 8.039 7.650 7.820 103,224 +0.22(+2.86%)
Dec 01, 2015 7.723 7.928 7.490 7.603 163,668 -0.12(-1.55%)
Nov 30, 2015 8.412 8.412 7.645 7.723 196,756 -0.71(-8.39%)
Nov 27, 2015 8.502 8.738 8.350 8.430 87,656 -0.12(-1.40%)
Nov 25, 2015 8.818 8.550 8.550 8.550 148,400 -0.27(-3.12%)
Nov 24, 2015 8.925 9.094 8.530 8.825 93,008 -0.02(-0.25%)
Nov 23, 2015 8.947 9.175 8.758 8.848 132,864 -0.19(-2.13%)
Nov 20, 2015 9.160 9.363 8.963 9.040 124,348 -0.07(-0.74%)
Nov 19, 2015 9.315 9.564 8.947 9.107 86,892 -0.05(-0.52%)
Nov 18, 2015 9.352 9.412 9.100 9.155 226,404 -0.14(-1.48%)
Nov 17, 2015 9.777 9.777 9.215 9.293 121,440 -0.41(-4.20%)
Nov 16, 2015 9.615 10.00 9.524 9.700 108,124 +0.07(+0.70%)
Nov 13, 2015 9.773 9.880 9.525 9.633 89,080 -0.14(-1.46%)
Nov 12, 2015 9.748 10.13 9.457 9.775 128,376 -0.12(-1.21%)
Nov 11, 2015 9.950 9.990 9.525 9.895 91,776 -0.09(-0.85%)
Nov 10, 2015 10.12 10.12 9.625 9.980 59,116 +0.13(+1.37%)
Nov 09, 2015 10.25 10.32 9.500 9.845 235,444 -0.49(-4.74%)
Nov 06, 2015 9.715 10.64 9.545 10.34 129,752 +0.59(+6.00%)
Nov 05, 2015 9.737 10.01 9.238 9.750 192,888 +0.04(+0.41%)
Nov 04, 2015 10.06 10.06 9.418 9.710 169,752 -0.28(-2.85%)
Nov 03, 2015 10.10 10.22 9.526 9.995 170,820 -0.09(-0.92%)
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.