P A M Transport Sv (NQ: PTSI )

29.35 -0.27 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 29.13 29.75 28.52 29.35 25,270 -0.27(-0.91%)
Sep 22, 2022 29.71 30.00 28.89 29.62 32,108 -0.21(-0.70%)
Sep 21, 2022 30.83 30.83 29.78 29.83 24,228 -0.22(-0.73%)
Sep 20, 2022 30.24 30.47 29.69 30.05 21,627 -0.65(-2.12%)
Sep 19, 2022 30.55 31.20 29.69 30.70 26,266 -0.09(-0.29%)
Sep 16, 2022 30.82 31.20 30.17 30.79 52,946 -0.84(-2.66%)
Sep 15, 2022 31.58 32.45 31.34 31.63 24,861 +0.05(+0.16%)
Sep 14, 2022 31.28 31.83 30.79 31.58 36,152 +1.26(+4.16%)
Sep 13, 2022 32.03 32.04 30.18 30.32 20,797 -2.42(-7.39%)
Sep 12, 2022 32.67 32.98 32.59 32.74 14,980 +0.59(+1.84%)
Sep 09, 2022 31.45 32.80 30.32 32.15 20,365 +1.08(+3.48%)
Sep 08, 2022 31.11 31.60 30.90 31.07 17,937 -0.47(-1.49%)
Sep 07, 2022 30.32 31.70 29.91 31.54 25,683 +1.12(+3.68%)
Sep 06, 2022 30.02 30.64 29.27 30.42 35,628 +0.41(+1.37%)
Sep 02, 2022 30.66 30.97 29.67 30.01 17,757 -0.30(-0.99%)
Sep 01, 2022 29.60 30.70 29.00 30.31 32,320 +0.60(+2.02%)
Aug 31, 2022 30.02 30.08 29.01 29.71 25,976 +0.02(+0.07%)
Aug 30, 2022 30.32 30.48 28.85 29.69 23,853 -0.63(-2.08%)
Aug 29, 2022 31.56 31.60 30.20 30.32 36,209 -1.77(-5.52%)
Aug 26, 2022 34.00 34.00 31.83 32.09 28,202 -1.88(-5.53%)
Aug 25, 2022 33.38 34.49 32.95 33.97 19,404 +0.81(+2.44%)
Aug 24, 2022 33.63 33.98 33.08 33.16 16,015 -0.37(-1.10%)
Aug 23, 2022 33.49 34.23 33.39 33.53 16,033 -0.05(-0.15%)
Aug 22, 2022 33.76 34.42 33.27 33.58 18,562 -0.88(-2.55%)
Aug 19, 2022 34.57 34.59 33.99 34.46 19,108 -0.60(-1.71%)
Aug 18, 2022 34.12 35.26 33.87 35.06 29,094 +0.77(+2.25%)
Aug 17, 2022 34.94 35.20 33.34 34.29 29,301 -1.06(-3.00%)
Aug 16, 2022 35.93 36.05 35.23 35.35 14,608 -0.63(-1.75%)
Aug 15, 2022 36.97 36.97 34.32 35.98 57,527 -1.14(-3.07%)
Aug 12, 2022 36.76 37.45 36.45 37.12 22,873 +0.64(+1.75%)
Aug 11, 2022 36.22 36.50 35.62 36.48 38,511 +0.69(+1.93%)
Aug 10, 2022 35.74 36.06 35.04 35.79 22,186 +0.63(+1.79%)
Aug 09, 2022 35.84 35.92 34.42 35.16 31,904 -0.83(-2.31%)
Aug 08, 2022 36.49 36.99 35.77 35.99 73,508 -0.02(-0.06%)
Aug 05, 2022 35.36 36.36 35.00 36.01 46,793 +0.09(+0.25%)
Aug 04, 2022 35.90 36.23 34.51 35.92 46,606 +0.17(+0.48%)
Aug 03, 2022 35.16 36.43 35.12 35.75 40,259 +0.59(+1.68%)
Aug 02, 2022 34.54 35.71 33.68 35.16 61,644 +0.48(+1.38%)
Aug 01, 2022 35.78 35.87 34.12 34.68 59,974 -1.10(-3.07%)
Jul 29, 2022 32.47 36.00 31.15 35.78 51,294 +2.96(+9.02%)
Jul 28, 2022 30.93 33.19 30.91 32.82 41,437 +1.16(+3.66%)
Jul 27, 2022 31.31 31.78 30.78 31.66 17,856 +1.23(+4.04%)
Jul 26, 2022 30.54 31.47 29.91 30.43 21,027 -0.37(-1.20%)
Jul 25, 2022 30.72 31.11 29.44 30.80 37,412 +0.39(+1.28%)
Jul 22, 2022 31.11 31.24 30.28 30.41 14,480 -0.81(-2.59%)
Jul 21, 2022 31.75 31.79 30.78 31.22 24,212 -0.52(-1.64%)
Jul 20, 2022 31.45 32.19 30.76 31.74 34,540 +0.36(+1.15%)
Jul 19, 2022 29.94 31.71 29.94 31.38 45,408 +2.46(+8.51%)
Jul 18, 2022 29.36 30.09 28.71 28.92 31,611 -0.40(-1.36%)
Jul 15, 2022 28.64 29.92 27.95 29.32 30,769 +1.31(+4.68%)
Jul 14, 2022 27.24 28.61 26.82 28.01 27,187 +0.21(+0.76%)
Jul 13, 2022 27.85 27.92 27.14 27.80 22,423 -0.49(-1.73%)
Jul 12, 2022 27.45 28.76 27.12 28.29 22,033 +0.70(+2.54%)
Jul 11, 2022 28.10 28.10 27.56 27.59 20,183 -0.68(-2.41%)
Jul 08, 2022 28.02 28.61 27.71 28.27 12,073 +0.15(+0.53%)
Jul 07, 2022 28.11 28.61 27.79 28.12 29,650 +0.34(+1.22%)
Jul 06, 2022 27.74 28.16 26.86 27.78 25,475 +0.04(+0.14%)
Jul 05, 2022 27.32 27.75 26.78 27.74 37,026 -0.27(-0.96%)
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.