Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P A M Transport Sv (NQ: PTSI )

18.18 +0.53 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2006 5.154 5.149 5.008 5.032 101,832 -0.12(-2.37%)
Feb 27, 2006 5.173 5.247 5.109 5.154 166,865 -0.01(-0.14%)
Feb 24, 2006 5.025 5.173 4.970 5.161 102,053 +0.15(+3.01%)
Feb 23, 2006 4.845 5.061 4.786 5.010 279,208 +0.17(+3.41%)
Feb 22, 2006 4.786 4.845 4.716 4.845 230,457 +0.06(+1.35%)
Feb 21, 2006 4.881 4.898 4.711 4.781 115,038 -0.08(-1.62%)
Feb 17, 2006 4.893 4.905 4.732 4.860 157,800 +0.00(+0.10%)
Feb 16, 2006 4.833 4.860 4.752 4.855 78,570 +0.04(+0.74%)
Feb 15, 2006 4.824 4.824 4.733 4.819 103,825 +0.05(+1.00%)
Feb 14, 2006 4.620 4.776 4.589 4.771 347,084 +0.12(+2.63%)
Feb 13, 2006 4.728 4.864 4.637 4.649 58,392 +0.02(+0.41%)
Feb 10, 2006 4.592 4.726 4.592 4.630 90,660 -0.10(-2.03%)
Feb 09, 2006 4.821 4.821 4.613 4.726 89,749 -0.08(-1.74%)
Feb 08, 2006 4.857 4.857 4.577 4.809 351,343 +0.19(+4.04%)
Feb 07, 2006 4.585 4.771 4.585 4.623 71,252 +0.01(+0.31%)
Feb 06, 2006 4.412 4.618 4.360 4.608 27,349 +0.20(+4.50%)
Feb 03, 2006 4.400 4.439 4.377 4.410 55,605 -0.08(-1.71%)
Feb 02, 2006 4.484 4.558 4.415 4.486 228,267 -0.07(-1.47%)
Feb 01, 2006 4.546 4.606 4.541 4.553 73,304 -0.03(-0.63%)
Jan 31, 2006 4.606 4.618 4.494 4.582 201,248 -0.06(-1.29%)
Jan 30, 2006 4.687 4.721 4.608 4.642 93,782 -0.12(-2.46%)
Jan 27, 2006 4.821 4.821 4.659 4.759 74,850 -0.06(-1.29%)
Jan 26, 2006 4.845 4.845 4.769 4.821 177,890 +0.00(+0.00%)
Jan 25, 2006 4.831 4.845 4.786 4.821 436,725 +0.03(+0.65%)
Jan 24, 2006 4.618 4.790 4.618 4.790 135,671 +0.12(+2.67%)
Jan 23, 2006 4.647 4.707 4.618 4.666 101,619 -0.02(-0.36%)
Jan 20, 2006 4.628 4.833 4.628 4.683 267,034 +0.09(+1.93%)
Jan 19, 2006 4.546 4.623 4.546 4.594 53,323 +0.11(+2.45%)
Jan 18, 2006 4.312 4.625 4.312 4.484 168,403 +0.10(+2.29%)
Jan 17, 2006 4.355 4.388 4.307 4.384 124,341 +0.03(+0.66%)
Jan 13, 2006 4.300 4.357 4.300 4.355 87,835 +0.04(+1.00%)
Jan 12, 2006 4.312 4.352 4.285 4.312 83,167 -0.04(-0.99%)
Jan 11, 2006 4.345 4.355 4.300 4.355 95,057 -0.00(-0.05%)
Jan 10, 2006 4.283 4.393 4.283 4.357 52,554 +0.02(+0.50%)
Jan 09, 2006 4.269 4.345 4.269 4.336 83,046 +0.03(+0.78%)
Jan 06, 2006 4.379 4.381 4.259 4.302 101,100 +0.00(+0.06%)
Jan 05, 2006 4.278 4.374 4.278 4.300 41,115 -0.00(-0.06%)
Jan 04, 2006 4.305 4.336 4.190 4.302 84,224 -0.03(-0.66%)
Jan 03, 2006 4.326 4.331 4.247 4.331 73,091 +0.07(+1.74%)
Dec 30, 2005 4.281 4.314 4.238 4.257 60,770 -0.03(-0.78%)
Dec 29, 2005 4.498 4.498 4.262 4.290 175,984 -0.19(-4.32%)
Dec 28, 2005 4.465 4.486 4.443 4.484 72,719 +0.05(+1.08%)
Dec 27, 2005 4.336 4.510 4.309 4.436 166,335 +0.06(+1.42%)
Dec 23, 2005 4.386 4.386 4.324 4.374 108,230 -0.04(-0.87%)
Dec 22, 2005 4.415 4.417 4.324 4.412 92,274 -0.00(-0.05%)
Dec 21, 2005 4.307 4.415 4.300 4.415 184,126 +0.11(+2.67%)
Dec 20, 2005 4.300 4.417 4.159 4.300 194,014 +0.18(+4.48%)
Dec 19, 2005 4.080 4.233 4.032 4.116 1,635,738 +0.07(+1.65%)
Dec 16, 2005 3.848 4.056 3.812 4.049 492,493 +0.22(+5.75%)
Dec 15, 2005 3.797 3.852 3.797 3.828 13,674 +0.00(+0.06%)
Dec 14, 2005 3.828 3.888 3.795 3.826 43,130 -0.02(-0.50%)
Dec 13, 2005 3.845 3.852 3.797 3.845 78,027 -0.02(-0.50%)
Dec 12, 2005 3.900 3.924 3.840 3.864 67,328 -0.02(-0.55%)
Dec 09, 2005 3.845 3.912 3.845 3.886 57,460 +0.01(+0.18%)
Dec 08, 2005 3.840 3.924 3.840 3.879 53,139 -0.01(-0.25%)
Dec 07, 2005 3.974 4.022 3.852 3.888 64,427 -0.06(-1.52%)
Dec 06, 2005 3.871 3.991 3.871 3.948 19,713 +0.04(+0.92%)
Dec 05, 2005 3.948 3.948 3.843 3.912 49,783 -0.01(-0.18%)
Dec 02, 2005 3.950 3.989 3.860 3.919 43,690 -0.03(-0.67%)
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.