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 (%)
Apr 28, 2017 4.117 4.718 4.117 4.692 236,280 +0.62(+15.15%)
Apr 27, 2017 4.010 4.076 3.947 4.075 57,332 -0.02(-0.49%)
Apr 26, 2017 4.102 4.160 3.982 4.095 162,892 -0.04(-1.03%)
Apr 25, 2017 4.173 4.259 4.112 4.138 95,360 -0.02(-0.60%)
Apr 24, 2017 3.973 4.173 3.917 4.162 161,604 +0.27(+7.07%)
Apr 21, 2017 3.712 4.058 3.663 3.888 298,852 +0.18(+4.93%)
Apr 20, 2017 3.705 3.723 3.625 3.705 80,520 +0.05(+1.37%)
Apr 19, 2017 3.723 3.795 3.650 3.655 139,000 -0.07(-1.95%)
Apr 18, 2017 3.728 3.779 3.688 3.728 56,128 -0.02(-0.60%)
Apr 17, 2017 3.732 3.788 3.730 3.750 28,932 +0.05(+1.42%)
Apr 13, 2017 3.730 3.763 3.670 3.697 62,384 -0.02(-0.54%)
Apr 12, 2017 3.783 3.785 3.630 3.717 102,324 -0.06(-1.46%)
Apr 11, 2017 3.890 3.940 3.627 3.772 79,120 -0.11(-2.83%)
Apr 10, 2017 3.750 4.053 3.750 3.882 134,168 +0.13(+3.46%)
Apr 07, 2017 3.768 3.777 3.750 3.752 31,260 -0.04(-0.92%)
Apr 06, 2017 3.725 3.871 3.720 3.788 56,780 +0.06(+1.61%)
Apr 05, 2017 4.022 4.022 3.725 3.728 110,444 -0.21(-5.21%)
Apr 04, 2017 4.008 4.013 3.888 3.933 48,248 -0.11(-2.78%)
Apr 03, 2017 4.065 4.067 3.958 4.045 49,076 -0.03(-0.68%)
Mar 31, 2017 4.225 4.225 4.048 4.072 48,784 -0.17(-4.01%)
Mar 30, 2017 4.290 4.415 4.200 4.242 226,944 +0.00(+0.12%)
Mar 29, 2017 4.150 4.338 4.035 4.237 174,276 +0.06(+1.50%)
Mar 28, 2017 4.225 4.225 4.072 4.175 37,124 +0.19(+4.83%)
Mar 27, 2017 3.958 4.005 3.882 3.982 111,052 +0.01(+0.19%)
Mar 24, 2017 4.104 4.117 3.940 3.975 28,776 -0.09(-2.27%)
Mar 23, 2017 4.072 4.082 4.000 4.067 26,324 -0.03(-0.61%)
Mar 22, 2017 4.215 4.215 4.050 4.093 87,796 -0.13(-3.14%)
Mar 21, 2017 4.397 4.400 4.205 4.225 73,892 -0.06(-1.34%)
Mar 20, 2017 4.380 4.402 4.245 4.282 30,344 -0.07(-1.55%)
Mar 17, 2017 4.370 4.400 4.275 4.350 93,872 -0.05(-1.19%)
Mar 16, 2017 4.375 4.412 4.340 4.402 33,876 +0.05(+1.09%)
Mar 15, 2017 4.407 4.407 4.325 4.355 27,708 +0.04(+0.81%)
Mar 14, 2017 4.450 4.655 4.263 4.320 25,240 -0.12(-2.81%)
Mar 13, 2017 4.457 4.547 4.401 4.445 46,900 +0.04(+0.85%)
Mar 10, 2017 4.378 4.527 4.202 4.407 50,152 +0.21(+4.88%)
Mar 09, 2017 4.395 4.492 4.138 4.202 50,524 -0.20(-4.49%)
Mar 08, 2017 4.450 4.527 4.397 4.400 38,420 +0.03(+0.63%)
Mar 07, 2017 4.463 4.518 4.303 4.372 52,860 -0.08(-1.91%)
Mar 06, 2017 4.640 4.640 4.445 4.457 48,476 -0.12(-2.52%)
Mar 03, 2017 4.533 4.625 4.533 4.572 28,140 -0.04(-0.92%)
Mar 02, 2017 4.613 4.660 4.545 4.615 48,964 -0.01(-0.16%)
Mar 01, 2017 4.630 4.737 4.575 4.622 70,500 +0.06(+1.43%)
Feb 28, 2017 4.735 4.735 4.513 4.558 82,948 -0.17(-3.65%)
Feb 27, 2017 4.730 4.777 4.665 4.730 36,192 -0.00(-0.05%)
Feb 24, 2017 4.760 4.785 4.732 4.732 8,296 -0.06(-1.25%)
Feb 23, 2017 4.759 4.802 4.638 4.793 21,448 +0.06(+1.21%)
Feb 22, 2017 4.790 4.868 4.647 4.735 42,124 -0.04(-0.79%)
Feb 21, 2017 4.897 4.897 4.685 4.772 60,048 -0.04(-0.78%)
Feb 17, 2017 4.810 4.810 4.810 0 -0.07(-1.48%)
Feb 16, 2017 4.867 4.955 4.825 4.883 22,172 -0.03(-0.56%)
Feb 15, 2017 4.803 4.925 4.793 4.910 38,640 +0.11(+2.24%)
Feb 14, 2017 5.025 5.025 4.772 4.803 46,436 -0.25(-4.95%)
Feb 13, 2017 5.088 5.272 4.950 5.053 33,244 -0.15(-2.93%)
Feb 10, 2017 5.305 5.343 5.130 5.205 20,140 -0.12(-2.25%)
Feb 09, 2017 5.322 5.375 5.272 5.325 19,524 -0.01(-0.23%)
Feb 08, 2017 5.195 5.384 5.195 5.338 19,052 +0.05(+0.90%)
Feb 07, 2017 5.990 6.037 5.133 5.290 46,416 -0.71(-11.83%)
Feb 06, 2017 6.008 6.135 5.888 6.000 13,428 -0.08(-1.28%)
Feb 03, 2017 5.859 6.225 5.810 6.077 30,132 +0.32(+5.56%)
Feb 02, 2017 5.900 5.900 5.577 5.758 37,508 -0.07(-1.29%)
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.