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 (%)
Sep 30, 2020 9.303 9.480 9.303 9.400 7,972 -0.22(-2.34%)
Sep 29, 2020 9.613 9.970 9.367 9.625 23,404 +0.10(+1.05%)
Sep 28, 2020 9.482 9.755 9.482 9.525 23,964 -0.47(-4.75%)
Sep 25, 2020 9.500 10.00 9.500 10.00 13,600 +0.39(+4.11%)
Sep 24, 2020 9.338 9.787 9.300 9.605 38,960 +0.18(+1.94%)
Sep 23, 2020 10.07 10.10 9.250 9.422 47,984 -0.51(-5.09%)
Sep 22, 2020 10.15 10.43 9.928 9.928 22,728 -0.12(-1.24%)
Sep 21, 2020 10.20 10.38 9.953 10.05 19,308 -0.58(-5.48%)
Sep 18, 2020 9.875 10.63 9.875 10.63 48,400 +0.88(+9.05%)
Sep 17, 2020 9.610 9.887 9.412 9.752 30,544 +0.12(+1.27%)
Sep 16, 2020 9.502 9.783 9.502 9.630 13,152 +0.06(+0.60%)
Sep 15, 2020 9.578 9.777 9.500 9.572 16,284 -0.04(-0.42%)
Sep 14, 2020 9.250 9.613 9.232 9.613 11,952 +0.44(+4.77%)
Sep 11, 2020 9.225 9.310 9.062 9.175 31,600 -0.05(-0.54%)
Sep 10, 2020 8.860 9.463 8.750 9.225 66,180 +0.47(+5.43%)
Sep 09, 2020 9.193 9.395 8.750 8.750 113,416 -0.28(-3.07%)
Sep 08, 2020 9.120 9.375 9.025 9.027 20,248 -0.27(-2.93%)
Sep 04, 2020 9.547 9.688 8.975 9.300 26,400 -0.07(-0.77%)
Sep 03, 2020 9.890 9.890 9.332 9.373 66,040 -0.52(-5.23%)
Sep 02, 2020 9.275 9.900 9.268 9.890 41,040 +0.57(+6.06%)
Sep 01, 2020 9.050 9.469 8.950 9.325 36,540 +0.20(+2.19%)
Aug 31, 2020 9.275 9.502 9.100 9.125 55,080 -0.22(-2.38%)
Aug 28, 2020 8.925 9.377 8.852 9.348 61,200 +0.40(+4.44%)
Aug 27, 2020 8.857 8.950 8.358 8.950 29,736 +0.65(+7.80%)
Aug 26, 2020 8.500 8.600 8.275 8.303 48,520 -0.24(-2.81%)
Aug 25, 2020 8.503 8.691 8.503 8.543 17,920 -0.12(-1.39%)
Aug 24, 2020 8.748 8.800 8.580 8.662 27,188 +0.09(+1.02%)
Aug 21, 2020 9.047 9.350 8.502 8.575 78,400 -0.50(-5.51%)
Aug 20, 2020 8.860 9.338 8.793 9.075 57,208 +0.18(+2.02%)
Aug 19, 2020 8.848 9.024 8.602 8.895 36,500 +0.05(+0.59%)
Aug 18, 2020 8.500 9.196 8.500 8.842 111,324 +0.50(+5.96%)
Aug 17, 2020 8.345 8.422 8.137 8.345 15,124 -0.02(-0.24%)
Aug 14, 2020 8.425 8.425 8.365 8.365 2,000 -0.06(-0.71%)
Aug 13, 2020 8.252 8.583 8.252 8.425 3,244 -0.17(-2.03%)
Aug 12, 2020 8.475 8.600 8.375 8.600 12,544 +0.35(+4.24%)
Aug 11, 2020 8.312 8.498 8.102 8.250 26,668 +0.12(+1.51%)
Aug 10, 2020 7.808 8.431 7.780 8.127 59,728 +0.13(+1.69%)
Aug 07, 2020 7.825 7.992 7.737 7.992 14,800 +0.23(+2.96%)
Aug 06, 2020 7.500 8.000 7.500 7.763 21,188 +0.24(+3.16%)
Aug 05, 2020 7.728 7.888 7.385 7.525 46,952 -0.04(-0.50%)
Aug 04, 2020 7.225 7.675 7.197 7.562 35,536 +0.32(+4.35%)
Aug 03, 2020 7.000 7.285 7.000 7.247 48,420 +0.23(+3.31%)
Jul 31, 2020 7.120 7.120 7.013 7.015 8,400 -0.11(-1.58%)
Jul 30, 2020 7.000 7.128 6.940 7.128 18,432 +0.07(+0.92%)
Jul 29, 2020 7.300 7.730 7.027 7.062 274,340 -0.17(-2.42%)
Jul 28, 2020 7.425 7.425 7.213 7.237 9,240 -0.07(-0.96%)
Jul 27, 2020 7.567 7.567 7.141 7.308 66,748 -0.23(-3.08%)
Jul 24, 2020 7.853 7.853 7.513 7.540 18,000 -0.55(-6.80%)
Jul 23, 2020 8.255 8.390 8.062 8.090 26,968 -0.19(-2.24%)
Jul 22, 2020 8.387 8.575 8.207 8.275 31,272 -0.04(-0.51%)
Jul 21, 2020 8.245 8.395 8.130 8.318 46,136 +0.16(+1.99%)
Jul 20, 2020 8.286 8.286 7.949 8.155 24,208 -0.03(-0.40%)
Jul 17, 2020 8.060 8.432 8.060 8.188 47,600 +0.06(+0.74%)
Jul 16, 2020 8.005 8.266 8.005 8.127 24,380 -0.12(-1.51%)
Jul 15, 2020 8.425 8.625 8.098 8.252 39,936 -0.10(-1.17%)
Jul 14, 2020 8.107 8.365 8.000 8.350 23,424 +0.18(+2.17%)
Jul 13, 2020 8.477 9.088 7.865 8.172 101,288 -0.13(-1.55%)
Jul 10, 2020 8.100 8.350 7.980 8.301 44,800 +0.32(+4.06%)
Jul 09, 2020 7.992 8.342 7.945 7.978 90,108 +0.32(+4.21%)
Jul 08, 2020 7.742 7.777 7.652 7.655 12,200 -0.06(-0.75%)
Jul 07, 2020 7.870 7.870 7.700 7.713 10,400 -0.01(-0.16%)
Jul 06, 2020 7.685 7.728 7.685 7.725 6,320 +0.10(+1.28%)
Jul 02, 2020 7.742 7.850 7.628 7.628 14,800 +0.05(+0.66%)
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.