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

P A M Transport Sv (NQ: PTSI )

17.11 -0.06 (-0.35%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Jun 30, 2017 4.750 4.805 4.515 4.737 103,736 +0.06(+1.34%)
Jun 29, 2017 4.850 4.850 4.645 4.675 35,524 -0.19(-3.91%)
Jun 28, 2017 4.942 5.010 4.862 4.865 39,452 +0.07(+1.41%)
Jun 27, 2017 4.725 5.021 4.725 4.798 121,808 +0.08(+1.75%)
Jun 26, 2017 4.985 5.048 4.707 4.715 133,224 -0.25(-4.94%)
Jun 23, 2017 4.850 5.060 4.850 4.960 986,680 +0.09(+1.95%)
Jun 22, 2017 4.925 5.037 4.862 4.865 79,072 -0.05(-1.12%)
Jun 21, 2017 4.883 4.978 4.835 4.920 37,436 +0.02(+0.46%)
Jun 20, 2017 4.867 4.990 4.763 4.897 57,424 -0.02(-0.46%)
Jun 19, 2017 5.054 5.054 4.812 4.920 63,908 -0.13(-2.53%)
Jun 16, 2017 5.003 5.112 4.953 5.048 87,148 +0.02(+0.40%)
Jun 15, 2017 4.872 5.062 4.862 5.027 35,708 +0.09(+1.82%)
Jun 14, 2017 4.739 5.000 4.703 4.938 96,020 +0.09(+1.86%)
Jun 13, 2017 4.830 4.894 4.681 4.848 45,076 +0.03(+0.62%)
Jun 12, 2017 4.925 5.075 4.765 4.817 69,672 -0.04(-0.87%)
Jun 09, 2017 4.655 5.048 4.655 4.860 48,188 +0.12(+2.42%)
Jun 08, 2017 4.603 4.772 4.603 4.745 56,288 +0.14(+3.10%)
Jun 07, 2017 4.545 4.747 4.540 4.603 73,448 +0.06(+1.27%)
Jun 06, 2017 4.397 4.630 4.321 4.545 53,408 +0.12(+2.83%)
Jun 05, 2017 4.515 4.585 4.303 4.420 113,628 -0.04(-0.79%)
Jun 02, 2017 4.560 4.625 4.378 4.455 69,024 -0.03(-0.72%)
Jun 01, 2017 4.460 4.612 4.280 4.487 71,972 +0.08(+1.76%)
May 31, 2017 4.590 4.700 4.314 4.410 250,460 -0.08(-1.67%)
May 30, 2017 4.255 4.607 4.237 4.485 228,840 +0.23(+5.41%)
May 26, 2017 4.372 4.372 4.200 4.255 57,796 -0.12(-2.63%)
May 25, 2017 4.442 4.442 4.335 4.370 58,080 -0.03(-0.74%)
May 24, 2017 4.360 4.452 4.358 4.402 33,344 +0.06(+1.32%)
May 23, 2017 4.317 4.345 4.162 4.345 46,608 +0.05(+1.22%)
May 22, 2017 4.165 4.385 4.165 4.293 93,352 +0.12(+2.88%)
May 19, 2017 4.173 4.223 4.105 4.173 96,000 +0.03(+0.79%)
May 18, 2017 4.025 4.140 3.930 4.140 78,824 +0.04(+1.04%)
May 17, 2017 4.142 4.210 4.075 4.098 50,668 -0.18(-4.26%)
May 16, 2017 4.133 4.321 4.077 4.280 70,380 +0.20(+4.90%)
May 15, 2017 4.175 4.223 4.060 4.080 211,844 -0.07(-1.63%)
May 12, 2017 4.053 4.230 3.990 4.147 49,552 +0.09(+2.34%)
May 11, 2017 4.045 4.088 4.018 4.053 40,724 -0.00(-0.06%)
May 10, 2017 4.130 4.130 4.018 4.055 48,540 -0.06(-1.46%)
May 09, 2017 4.173 4.188 4.110 4.115 15,108 -0.06(-1.38%)
May 08, 2017 4.200 4.200 4.100 4.173 30,404 +0.01(+0.30%)
May 05, 2017 4.275 4.285 4.140 4.160 47,384 -0.08(-2.00%)
May 04, 2017 4.197 4.317 4.170 4.245 39,044 -0.02(-0.41%)
May 03, 2017 4.407 4.407 4.025 4.263 209,012 -0.01(-0.35%)
May 02, 2017 4.550 4.630 4.213 4.277 90,984 -0.38(-8.26%)
May 01, 2017 4.750 4.872 4.650 4.662 76,256 -0.03(-0.64%)
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%)
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.