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 (%)
May 28, 2010 3.589 3.632 3.548 3.601 24,319 +0.01(+0.33%)
May 27, 2010 3.666 3.666 3.548 3.589 49,516 +0.04(+1.15%)
May 26, 2010 3.486 3.548 3.468 3.548 12,537 +0.14(+4.00%)
May 25, 2010 3.395 3.484 3.355 3.412 26,258 -0.11(-2.99%)
May 24, 2010 3.400 3.532 3.379 3.517 72,552 +0.07(+1.94%)
May 21, 2010 3.544 3.606 3.339 3.450 129,578 -0.23(-6.18%)
May 20, 2010 3.953 4.013 3.491 3.678 131,091 -0.36(-8.89%)
May 19, 2010 4.065 4.106 4.001 4.037 33,710 -0.09(-2.20%)
May 18, 2010 4.142 4.228 4.094 4.127 61,882 +0.02(+0.47%)
May 17, 2010 4.075 4.149 4.015 4.108 116,635 -0.01(-0.29%)
May 14, 2010 4.083 4.223 4.070 4.120 63,888 -0.15(-3.42%)
May 13, 2010 4.285 4.451 4.171 4.266 136,386 +0.10(+2.35%)
May 12, 2010 3.862 4.329 3.862 4.168 324,399 +0.34(+9.01%)
May 11, 2010 3.833 3.862 3.757 3.824 40,380 +0.07(+1.78%)
May 10, 2010 3.845 3.886 3.757 3.757 78,085 -0.04(-0.95%)
May 07, 2010 3.860 3.864 3.793 3.793 35,473 -0.07(-1.86%)
May 06, 2010 3.852 3.881 3.699 3.864 47,355 +0.00(+0.00%)
May 05, 2010 3.840 3.864 3.828 3.864 21,364 +0.04(+0.94%)
May 04, 2010 3.821 3.869 3.769 3.828 33,216 +0.02(+0.57%)
May 03, 2010 3.800 3.886 3.800 3.807 42,064 +0.02(+0.44%)
Apr 30, 2010 3.917 3.917 3.790 3.790 145,279 -0.12(-3.12%)
Apr 29, 2010 3.637 4.003 3.601 3.912 103,742 +0.26(+7.21%)
Apr 28, 2010 3.501 3.757 3.498 3.649 137,159 +0.15(+4.31%)
Apr 27, 2010 3.479 3.558 3.374 3.498 36,008 -0.07(-2.08%)
Apr 26, 2010 3.647 3.685 3.546 3.572 28,239 -0.06(-1.52%)
Apr 23, 2010 3.570 3.663 3.548 3.627 29,054 +0.06(+1.68%)
Apr 22, 2010 3.493 3.609 3.493 3.568 52,232 +0.06(+1.84%)
Apr 21, 2010 3.517 3.529 3.450 3.503 53,753 +0.03(+0.90%)
Apr 20, 2010 3.405 3.544 3.386 3.472 46,164 -0.03(-0.75%)
Apr 19, 2010 3.486 3.553 3.472 3.498 28,381 -0.02(-0.61%)
Apr 16, 2010 3.472 3.668 3.472 3.520 40,915 +0.04(+1.17%)
Apr 15, 2010 3.340 3.528 3.266 3.479 97,247 +0.14(+4.30%)
Apr 14, 2010 3.312 3.343 3.290 3.336 16,299 +0.03(+0.80%)
Apr 13, 2010 3.269 3.338 3.269 3.309 12,763 -0.00(-0.14%)
Apr 12, 2010 3.218 3.328 3.218 3.314 5,850 -0.02(-0.57%)
Apr 09, 2010 3.304 3.333 3.249 3.333 22,262 +0.02(+0.65%)
Apr 08, 2010 3.209 3.314 3.197 3.312 16,717 +0.11(+3.36%)
Apr 07, 2010 3.276 3.283 3.111 3.204 81,433 -0.05(-1.62%)
Apr 06, 2010 3.170 3.319 3.155 3.257 25,911 +0.07(+2.25%)
Apr 05, 2010 3.271 3.340 3.120 3.185 73,454 -0.13(-4.04%)
Apr 01, 2010 3.187 3.319 3.319 3.319 10,448 +0.02(+0.51%)
Mar 31, 2010 3.237 3.328 3.225 3.302 44,137 +0.07(+2.07%)
Mar 30, 2010 3.279 3.279 3.182 3.235 27,558 -0.05(-1.53%)
Mar 29, 2010 3.225 3.337 3.168 3.285 21,197 +0.09(+2.69%)
Mar 26, 2010 3.123 3.273 3.114 3.199 21,753 -0.06(-1.76%)
Mar 25, 2010 3.290 3.304 3.254 3.257 17,289 -0.08(-2.44%)
Mar 24, 2010 3.324 3.347 3.314 3.338 21,811 -0.01(-0.36%)
Mar 23, 2010 3.347 3.350 3.271 3.350 13,323 +0.10(+3.17%)
Mar 22, 2010 3.111 3.300 3.101 3.247 85,574 +0.12(+3.75%)
Mar 19, 2010 3.446 3.510 3.111 3.130 163,020 -0.39(-11.20%)
Mar 18, 2010 3.513 3.647 3.443 3.525 26,350 +0.07(+2.15%)
Mar 17, 2010 3.417 3.565 3.417 3.450 20,950 -0.08(-2.30%)
Mar 16, 2010 3.479 3.599 3.479 3.532 36,167 -0.04(-1.14%)
Mar 15, 2010 3.599 3.678 3.386 3.572 28,013 -0.03(-0.80%)
Mar 12, 2010 3.560 3.627 3.479 3.601 49,131 -0.01(-0.40%)
Mar 11, 2010 3.647 3.685 3.462 3.615 245,582 -0.01(-0.33%)
Mar 10, 2010 3.539 3.647 3.525 3.627 72,903 +0.12(+3.34%)
Mar 09, 2010 3.438 3.553 3.410 3.510 126,732 +0.04(+1.03%)
Mar 08, 2010 3.312 3.479 3.309 3.474 26,433 +0.05(+1.33%)
Mar 05, 2010 3.520 3.565 3.429 3.429 39,665 +0.04(+1.06%)
Mar 04, 2010 3.395 3.465 3.304 3.393 43,029 +0.05(+1.36%)
Mar 03, 2010 3.338 3.438 3.283 3.347 47,735 +0.06(+1.89%)
Mar 02, 2010 3.563 3.565 3.285 3.285 186,663 -0.15(-4.32%)
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.