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: 2:51 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 (%)
Nov 30, 2017 9.335 9.500 9.258 9.305 67,680 +0.01(+0.08%)
Nov 29, 2017 9.550 9.550 8.965 9.297 87,524 -0.25(-2.60%)
Nov 28, 2017 9.320 9.545 8.872 9.545 60,008 +0.25(+2.64%)
Nov 27, 2017 9.490 9.690 8.973 9.300 97,808 -0.43(-4.42%)
Nov 24, 2017 9.600 9.775 9.453 9.730 40,456 +0.18(+1.88%)
Nov 22, 2017 9.560 9.875 9.325 9.550 63,516 +0.06(+0.63%)
Nov 21, 2017 9.250 9.925 9.250 9.490 96,732 +0.24(+2.59%)
Nov 20, 2017 8.463 9.357 8.463 9.250 120,708 +0.81(+9.60%)
Nov 17, 2017 8.693 9.037 8.370 8.440 65,264 -0.23(-2.65%)
Nov 16, 2017 8.418 8.946 7.638 8.670 63,828 +0.38(+4.62%)
Nov 15, 2017 8.953 10.46 8.125 8.287 105,972 -0.70(-7.81%)
Nov 14, 2017 9.435 9.819 8.803 8.990 56,640 -0.49(-5.19%)
Nov 13, 2017 8.820 10.80 8.820 9.482 292,740 +0.77(+8.87%)
Nov 10, 2017 8.090 9.088 8.036 8.710 90,132 +0.59(+7.27%)
Nov 09, 2017 8.365 8.485 7.799 8.120 118,984 -0.33(-3.88%)
Nov 08, 2017 7.425 8.447 7.425 8.447 153,652 +1.06(+14.35%)
Nov 07, 2017 7.400 7.423 7.350 7.388 128,048 -0.02(-0.30%)
Nov 06, 2017 7.407 7.425 7.359 7.410 77,128 +0.04(+0.47%)
Nov 03, 2017 7.360 7.412 7.350 7.375 22,252 +0.00(+0.00%)
Nov 02, 2017 7.352 7.412 7.352 7.375 44,852 -0.04(-0.47%)
Nov 01, 2017 7.367 7.420 7.290 7.410 36,736 +0.09(+1.26%)
Oct 31, 2017 7.350 7.397 7.285 7.317 61,656 +0.04(+0.55%)
Oct 30, 2017 7.407 7.433 7.263 7.277 71,932 -0.13(-1.75%)
Oct 27, 2017 7.385 7.450 7.367 7.407 56,296 -0.02(-0.24%)
Oct 26, 2017 7.255 7.425 7.255 7.425 96,996 +0.20(+2.80%)
Oct 25, 2017 7.175 7.287 7.125 7.223 48,196 +0.03(+0.38%)
Oct 24, 2017 7.000 7.250 7.000 7.195 113,200 +0.20(+2.90%)
Oct 23, 2017 7.003 7.062 6.963 6.992 96,656 -0.04(-0.50%)
Oct 20, 2017 7.000 7.077 6.990 7.027 35,240 +0.04(+0.57%)
Oct 19, 2017 7.000 7.053 6.975 6.987 49,132 -0.01(-0.18%)
Oct 18, 2017 7.027 7.070 6.978 7.000 52,564 +0.01(+0.14%)
Oct 17, 2017 7.000 7.055 6.973 6.990 51,576 +0.02(+0.32%)
Oct 16, 2017 7.027 7.050 6.965 6.968 106,104 -0.06(-0.85%)
Oct 13, 2017 7.062 7.107 7.006 7.027 75,776 -0.03(-0.39%)
Oct 12, 2017 6.925 7.138 6.925 7.055 77,848 +0.12(+1.77%)
Oct 11, 2017 6.930 6.997 6.875 6.933 158,260 -0.08(-1.18%)
Oct 10, 2017 6.175 7.157 6.162 7.015 411,884 +0.88(+14.25%)
Oct 09, 2017 5.950 6.140 5.851 6.140 12,416 +0.20(+3.41%)
Oct 06, 2017 5.997 5.997 5.938 5.938 4,528 +0.00(+0.04%)
Oct 05, 2017 5.975 5.975 5.840 5.935 23,136 -0.05(-0.79%)
Oct 04, 2017 6.040 6.075 5.907 5.982 43,416 -0.03(-0.42%)
Oct 03, 2017 5.861 6.090 5.861 6.008 21,096 -0.05(-0.78%)
Oct 02, 2017 6.030 6.060 5.772 6.055 19,180 +0.07(+1.21%)
Sep 29, 2017 5.787 6.077 5.787 5.982 73,644 +0.23(+4.04%)
Sep 28, 2017 5.763 5.798 5.728 5.750 29,832 -0.01(-0.22%)
Sep 27, 2017 5.553 5.768 5.532 5.763 50,452 +0.23(+4.06%)
Sep 26, 2017 5.652 5.652 5.468 5.537 42,700 +0.23(+4.38%)
Sep 25, 2017 5.317 5.400 5.230 5.305 26,456 +0.01(+0.24%)
Sep 22, 2017 5.365 5.365 5.263 5.293 50,816 -0.07(-1.40%)
Sep 21, 2017 5.312 5.567 5.270 5.367 83,716 -0.06(-1.06%)
Sep 20, 2017 5.096 5.527 5.096 5.425 86,684 +0.21(+4.13%)
Sep 19, 2017 5.260 5.350 5.003 5.210 37,304 -0.07(-1.28%)
Sep 18, 2017 5.250 5.460 5.214 5.277 57,696 +0.05(+0.91%)
Sep 15, 2017 5.010 5.230 5.010 5.230 112,264 +0.23(+4.55%)
Sep 14, 2017 4.992 5.136 4.938 5.003 212,076 -0.02(-0.42%)
Sep 13, 2017 5.195 5.195 4.988 5.024 15,848 -0.11(-2.17%)
Sep 12, 2017 4.825 5.262 4.825 5.135 52,116 +0.19(+3.89%)
Sep 11, 2017 5.053 5.080 4.888 4.942 32,496 -0.04(-0.70%)
Sep 08, 2017 4.935 5.037 4.935 4.978 8,948 +0.02(+0.45%)
Sep 07, 2017 4.832 5.000 4.815 4.955 27,244 -0.00(-0.05%)
Sep 06, 2017 5.075 5.075 4.952 4.957 15,728 -0.10(-1.88%)
Sep 05, 2017 5.103 5.103 4.915 5.053 10,168 -0.05(-0.93%)
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.