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

P A M Transport Sv (NQ: PTSI )

17.54 +0.30 (+1.71%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Jul 29, 2016 5.003 5.080 4.888 5.008 135,660 -0.00(-0.10%)
Jul 28, 2016 4.883 5.067 4.800 5.013 107,824 +0.19(+3.94%)
Jul 27, 2016 4.710 4.923 4.710 4.822 148,552 +0.08(+1.63%)
Jul 26, 2016 4.775 4.810 4.638 4.745 73,952 -0.01(-0.16%)
Jul 25, 2016 4.695 4.772 4.645 4.753 49,360 +0.00(+0.00%)
Jul 22, 2016 4.480 4.795 4.463 4.753 74,700 +0.23(+5.09%)
Jul 21, 2016 4.527 4.567 4.370 4.522 104,376 -0.07(-1.42%)
Jul 20, 2016 4.525 4.588 4.495 4.588 70,316 +0.09(+1.97%)
Jul 19, 2016 4.418 4.590 4.370 4.499 79,244 +0.09(+2.13%)
Jul 18, 2016 4.512 4.660 4.405 4.405 111,556 -0.13(-2.81%)
Jul 15, 2016 4.275 4.540 4.275 4.532 71,880 +0.26(+6.21%)
Jul 14, 2016 4.385 4.398 4.220 4.268 65,080 -0.05(-1.16%)
Jul 13, 2016 4.375 4.389 4.205 4.317 183,932 -0.07(-1.65%)
Jul 12, 2016 4.317 4.438 4.295 4.390 65,708 +0.15(+3.54%)
Jul 11, 2016 4.277 4.348 4.200 4.240 68,748 -0.01(-0.29%)
Jul 08, 2016 3.970 4.255 3.955 4.253 79,512 +0.33(+8.34%)
Jul 07, 2016 3.938 4.125 3.908 3.925 98,356 +0.02(+0.45%)
Jul 05, 2016 4.050 4.100 3.900 3.908 55,980 -0.14(-3.52%)
Jul 01, 2016 3.993 4.050 4.050 4.050 86,800 +0.08(+1.95%)
Jun 30, 2016 3.817 3.994 3.752 3.973 155,412 +0.13(+3.38%)
Jun 29, 2016 3.845 3.954 3.803 3.842 184,016 +0.05(+1.39%)
Jun 28, 2016 3.848 4.005 3.763 3.790 154,808 +0.00(+0.13%)
Jun 27, 2016 3.978 4.082 3.688 3.785 147,896 -0.20(-4.96%)
Jun 24, 2016 4.075 4.207 3.942 3.982 428,392 -0.26(-6.18%)
Jun 23, 2016 4.372 4.463 4.205 4.245 96,424 -0.10(-2.30%)
Jun 22, 2016 4.612 4.612 4.206 4.345 84,164 -0.16(-3.50%)
Jun 21, 2016 4.880 4.880 4.492 4.503 50,104 -0.34(-7.07%)
Jun 20, 2016 4.688 5.027 4.657 4.845 166,284 +0.07(+1.41%)
Jun 17, 2016 4.612 4.793 4.508 4.777 158,440 +0.18(+3.92%)
Jun 16, 2016 4.735 4.735 4.582 4.598 36,476 -0.12(-2.60%)
Jun 15, 2016 4.438 4.795 4.438 4.720 96,144 +0.26(+5.89%)
Jun 14, 2016 4.457 4.624 4.397 4.457 76,156 +0.01(+0.17%)
Jun 13, 2016 4.504 4.567 4.399 4.450 112,008 -0.12(-2.73%)
Jun 10, 2016 4.888 4.939 4.562 4.575 98,400 -0.31(-6.39%)
Jun 09, 2016 4.910 4.910 4.777 4.888 86,736 -0.06(-1.31%)
Jun 08, 2016 4.997 5.013 4.905 4.952 81,012 -0.06(-1.10%)
Jun 07, 2016 5.120 5.140 4.897 5.008 125,788 -0.12(-2.29%)
Jun 06, 2016 5.162 5.317 5.055 5.125 143,188 -0.01(-0.24%)
Jun 03, 2016 5.225 5.300 5.106 5.138 90,164 -0.09(-1.77%)
Jun 02, 2016 5.150 5.255 5.098 5.230 104,472 +0.04(+0.67%)
Jun 01, 2016 5.010 5.250 5.010 5.195 143,988 +0.05(+0.92%)
May 31, 2016 5.360 5.407 5.082 5.147 233,380 -0.21(-3.92%)
May 27, 2016 5.218 5.357 5.357 5.357 105,600 +0.18(+3.58%)
May 26, 2016 5.200 5.332 5.143 5.173 122,204 -0.07(-1.38%)
May 25, 2016 5.173 5.365 5.173 5.245 179,920 +0.14(+2.69%)
May 24, 2016 4.862 5.175 4.860 5.107 145,112 +0.32(+6.63%)
May 23, 2016 4.765 4.975 4.765 4.790 147,804 -0.01(-0.26%)
May 20, 2016 4.845 4.870 4.775 4.803 104,316 -0.01(-0.26%)
May 19, 2016 4.775 4.910 4.724 4.815 125,740 +0.01(+0.21%)
May 18, 2016 4.755 4.915 4.735 4.805 117,504 +0.04(+0.89%)
May 17, 2016 4.595 4.997 4.595 4.763 241,932 +0.07(+1.44%)
May 16, 2016 4.787 4.848 4.640 4.695 131,288 -0.07(-1.47%)
May 13, 2016 4.878 4.955 4.755 4.765 121,012 -0.12(-2.46%)
May 12, 2016 5.088 5.115 4.715 4.885 160,924 -0.15(-2.98%)
May 11, 2016 5.228 5.232 5.013 5.035 113,640 -0.18(-3.45%)
May 10, 2016 5.152 5.245 5.050 5.215 110,716 +0.12(+2.31%)
May 09, 2016 5.168 5.215 5.005 5.098 139,476 +0.01(+0.15%)
May 06, 2016 5.235 5.261 4.949 5.090 221,256 -0.16(-3.09%)
May 05, 2016 5.362 5.468 5.215 5.253 95,460 -0.13(-2.42%)
May 04, 2016 5.688 5.734 5.380 5.383 177,096 -0.33(-5.82%)
May 03, 2016 5.867 5.885 5.631 5.715 77,680 -0.20(-3.34%)
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.