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 )

16.84 -0.31 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 4.462 4.566 4.435 4.562 93,267 +0.09(+2.05%)
Mar 28, 2003 4.577 4.577 4.445 4.470 244,594 -0.11(-2.32%)
Mar 27, 2003 4.631 4.631 4.558 4.577 49,878 -0.04(-0.86%)
Mar 26, 2003 4.583 4.623 4.566 4.616 261,380 +0.02(+0.45%)
Mar 25, 2003 4.681 4.681 4.552 4.596 232,604 -0.03(-0.63%)
Mar 24, 2003 4.689 4.689 4.608 4.625 105,031 -0.06(-1.29%)
Mar 21, 2003 4.297 4.689 4.256 4.685 353,463 +0.42(+9.82%)
Mar 20, 2003 4.304 4.304 4.241 4.266 66,664 +0.00(+0.00%)
Mar 19, 2003 4.274 4.297 4.243 4.266 115,583 -0.03(-0.63%)
Mar 18, 2003 4.285 4.304 4.272 4.293 609,089 +0.00(+0.10%)
Mar 17, 2003 4.266 4.297 4.222 4.289 149,154 +0.02(+0.54%)
Mar 14, 2003 4.347 4.418 4.266 4.266 383,198 -0.11(-2.57%)
Mar 13, 2003 4.443 4.462 4.368 4.379 306,462 -0.06(-1.36%)
Mar 12, 2003 4.502 4.502 4.320 4.439 9,543,995 -0.05(-1.21%)
Mar 11, 2003 4.600 4.600 4.485 4.493 90,643 -0.10(-2.26%)
Mar 10, 2003 4.702 4.702 4.587 4.597 52,276 -0.11(-2.30%)
Mar 07, 2003 4.739 4.754 4.681 4.706 248,431 -0.02(-0.36%)
Mar 06, 2003 4.775 4.775 4.723 4.723 20,143 -0.06(-1.22%)
Mar 05, 2003 4.725 4.831 4.725 4.781 49,398 -0.00(-0.04%)
Mar 04, 2003 4.733 4.835 4.721 4.783 49,878 +0.12(+2.55%)
Mar 03, 2003 4.637 4.681 4.637 4.664 48,439 +0.00(+0.09%)
Feb 28, 2003 4.796 4.796 4.660 4.660 69,062 -0.16(-3.41%)
Feb 27, 2003 4.808 4.827 4.794 4.825 45,082 +0.05(+1.09%)
Feb 26, 2003 4.750 4.825 4.750 4.773 75,776 +0.02(+0.39%)
Feb 25, 2003 4.785 4.785 4.744 4.754 54,674 -0.05(-1.13%)
Feb 24, 2003 4.985 4.985 4.787 4.808 135,726 -0.10(-2.08%)
Feb 21, 2003 5.052 5.063 4.848 4.910 383,678 -0.16(-3.13%)
Feb 20, 2003 5.365 5.367 5.067 5.069 463,291 -0.26(-4.96%)
Feb 19, 2003 5.444 5.444 5.334 5.334 56,112 -0.08(-1.50%)
Feb 18, 2003 5.398 5.440 5.398 5.415 37,888 -0.03(-0.50%)
Feb 14, 2003 5.367 5.459 5.348 5.442 58,990 +0.07(+1.36%)
Feb 13, 2003 5.409 5.409 5.369 5.369 36,929 -0.03(-0.62%)
Feb 12, 2003 5.473 5.473 5.402 5.402 109,348 -0.06(-1.11%)
Feb 11, 2003 5.411 5.463 5.390 5.463 19,183 +0.04(+0.73%)
Feb 10, 2003 5.407 5.463 5.392 5.423 55,153 +0.01(+0.27%)
Feb 07, 2003 5.436 5.436 5.373 5.409 23,979 -0.03(-0.54%)
Feb 06, 2003 5.492 5.492 5.492 5.438 135,246 +0.03(+0.50%)
Feb 05, 2003 5.488 5.494 5.398 5.411 143,399 -0.08(-1.52%)
Feb 04, 2003 5.609 5.611 5.407 5.494 333,320 -0.09(-1.64%)
Feb 03, 2003 5.427 5.603 5.402 5.586 117,021 +0.16(+2.92%)
Jan 31, 2003 5.386 5.442 5.373 5.427 122,777 +0.02(+0.42%)
Jan 30, 2003 5.457 5.467 5.384 5.405 94,960 -0.05(-0.95%)
Jan 29, 2003 5.304 5.482 5.304 5.457 194,237 +0.18(+3.40%)
Jan 28, 2003 5.190 5.304 5.177 5.277 149,154 +0.09(+1.65%)
Jan 27, 2003 5.190 5.238 5.123 5.192 296,391 +0.01(+0.24%)
Jan 24, 2003 5.313 5.363 5.179 5.179 129,970 -0.16(-2.93%)
Jan 23, 2003 5.557 5.557 5.315 5.336 71,939 -0.18(-3.21%)
Jan 22, 2003 5.486 5.519 5.463 5.513 108,389 -0.06(-1.12%)
Jan 21, 2003 5.782 5.782 5.503 5.576 77,215 -0.17(-2.90%)
Jan 17, 2003 5.711 5.759 5.640 5.742 241,237 -0.06(-1.01%)
Jan 16, 2003 5.857 5.857 5.705 5.801 211,023 -0.05(-0.82%)
Jan 15, 2003 5.546 5.874 5.519 5.849 307,422 +0.29(+5.25%)
Jan 14, 2003 5.548 5.559 5.475 5.557 53,235 +0.01(+0.19%)
Jan 13, 2003 5.563 5.567 5.507 5.546 203,349 +0.03(+0.57%)
Jan 10, 2003 5.348 5.563 5.348 5.515 489,669 +0.11(+2.01%)
Jan 09, 2003 5.361 5.411 5.307 5.407 131,889 +0.05(+0.86%)
Jan 08, 2003 5.265 5.380 5.265 5.361 89,684 +0.00(+0.04%)
Jan 07, 2003 5.254 5.367 5.254 5.359 124,695 -0.01(-0.20%)
Jan 06, 2003 5.234 5.423 5.234 5.369 537,629 +0.01(+0.20%)
Jan 03, 2003 5.338 5.473 5.327 5.359 151,073 +0.07(+1.26%)
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.