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 )

17.17 -1.23 (-6.68%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 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 (%)
Dec 31, 2009 2.070 2.154 2.154 2.154 81,052 +0.08(+4.03%)
Dec 30, 2009 2.131 2.146 2.070 2.070 9,169 -0.01(-0.70%)
Dec 29, 2009 2.131 2.131 2.037 2.085 27,792 -0.00(-0.20%)
Dec 28, 2009 2.029 2.150 2.029 2.089 70,783 +0.06(+2.77%)
Dec 24, 2009 2.112 2.114 1.983 2.033 34,320 -0.05(-2.40%)
Dec 23, 2009 1.956 2.083 1.956 2.083 35,945 +0.08(+3.74%)
Dec 22, 2009 2.023 2.052 1.947 2.008 37,581 -0.00(-0.10%)
Dec 21, 2009 1.972 2.062 1.887 2.010 70,452 +0.04(+1.90%)
Dec 18, 2009 1.998 1.998 1.914 1.972 42,688 +0.00(+0.04%)
Dec 17, 2009 2.010 2.010 1.887 1.972 185,081 -0.00(-0.15%)
Dec 16, 2009 1.964 2.002 1.960 1.975 88,711 +0.01(+0.74%)
Dec 15, 2009 2.012 2.023 1.918 1.960 244,599 +0.08(+3.98%)
Dec 14, 2009 1.808 1.935 1.808 1.885 74,740 -0.00(-0.11%)
Dec 11, 2009 1.952 2.068 1.860 1.887 101,578 -0.03(-1.31%)
Dec 10, 2009 1.793 1.989 1.747 1.912 101,593 +0.15(+8.52%)
Dec 09, 2009 1.741 1.804 1.726 1.762 92,634 -0.04(-1.97%)
Dec 08, 2009 1.900 1.900 1.745 1.797 38,785 -0.09(-4.96%)
Dec 07, 2009 1.877 1.964 1.847 1.891 65,704 -0.11(-5.72%)
Dec 04, 2009 2.006 2.089 2.000 2.006 23,159 -0.04(-1.74%)
Dec 03, 2009 2.050 2.061 2.023 2.041 16,771 -0.05(-2.44%)
Dec 02, 2009 2.152 2.152 2.000 2.092 63,110 +0.03(+1.67%)
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.