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, 2010 2.821 2.900 2.811 2.877 50,650 +0.06(+2.07%)
Mar 30, 2010 2.858 2.858 2.773 2.819 31,624 -0.04(-1.53%)
Mar 29, 2010 2.811 2.908 2.761 2.863 24,325 +0.08(+2.69%)
Mar 26, 2010 2.721 2.852 2.714 2.788 24,963 -0.05(-1.76%)
Mar 25, 2010 2.867 2.880 2.836 2.838 19,840 -0.07(-2.44%)
Mar 24, 2010 2.896 2.917 2.888 2.909 25,030 -0.01(-0.36%)
Mar 23, 2010 2.917 2.919 2.850 2.919 15,289 +0.09(+3.17%)
Mar 22, 2010 2.711 2.875 2.702 2.829 98,202 +0.10(+3.75%)
Mar 19, 2010 3.003 3.059 2.711 2.727 187,076 -0.34(-11.20%)
Mar 18, 2010 3.061 3.178 3.000 3.071 30,238 +0.06(+2.15%)
Mar 17, 2010 2.978 3.107 2.978 3.007 24,042 -0.07(-2.30%)
Mar 16, 2010 3.032 3.136 3.032 3.078 41,504 -0.04(-1.14%)
Mar 15, 2010 3.136 3.205 2.950 3.113 32,147 -0.03(-0.80%)
Mar 12, 2010 3.103 3.161 3.032 3.138 56,381 -0.01(-0.40%)
Mar 11, 2010 3.178 3.211 3.017 3.151 281,821 -0.01(-0.33%)
Mar 10, 2010 3.084 3.178 3.071 3.161 83,661 +0.10(+3.34%)
Mar 09, 2010 2.996 3.096 2.971 3.059 145,433 +0.03(+1.03%)
Mar 08, 2010 2.886 3.032 2.884 3.028 30,334 +0.04(+1.33%)
Mar 05, 2010 3.067 3.107 2.988 2.988 45,518 +0.03(+1.06%)
Mar 04, 2010 2.959 3.019 2.880 2.957 49,379 +0.04(+1.36%)
Mar 03, 2010 2.909 2.996 2.861 2.917 54,779 +0.05(+1.89%)
Mar 02, 2010 3.105 3.107 2.863 2.863 214,207 -0.13(-4.32%)
Mar 01, 2010 3.061 3.105 2.856 2.992 347,161 -0.13(-4.21%)
Feb 26, 2010 2.971 3.157 2.969 3.123 184,199 +0.27(+9.58%)
Feb 25, 2010 2.790 3.021 2.727 2.850 264,829 +0.08(+3.01%)
Feb 24, 2010 2.571 2.892 2.571 2.767 294,703 +0.20(+7.80%)
Feb 23, 2010 2.471 2.567 2.471 2.567 41,298 +0.14(+5.57%)
Feb 22, 2010 2.367 2.467 2.325 2.431 135,596 +0.07(+2.91%)
Feb 19, 2010 2.141 2.362 2.141 2.362 25,135 +0.20(+9.47%)
Feb 18, 2010 2.143 2.158 2.110 2.158 96,087 +0.09(+4.55%)
Feb 17, 2010 2.031 2.131 1.966 2.064 43,571 +0.02(+1.02%)
Feb 16, 2010 2.033 2.085 1.985 2.043 58,630 -0.04(-2.00%)
Feb 12, 2010 2.089 2.085 2.085 2.085 174,573 +0.01(+0.70%)
Feb 11, 2010 2.020 2.083 1.929 2.070 28,747 +0.05(+2.48%)
Feb 10, 2010 2.060 2.060 1.964 2.020 28,464 -0.04(-1.92%)
Feb 09, 2010 2.037 2.106 2.037 2.060 49,398 +0.02(+1.13%)
Feb 08, 2010 1.975 2.085 1.975 2.037 117,223 -0.04(-2.01%)
Feb 05, 2010 2.051 2.093 1.977 2.079 78,064 -0.01(-0.30%)
Feb 04, 2010 2.087 2.087 2.075 2.085 10,253 -0.03(-1.57%)
Feb 03, 2010 2.087 2.127 2.087 2.118 54,194 -0.02(-0.88%)
Feb 02, 2010 2.148 2.173 2.093 2.137 51,316 +0.03(+1.18%)
Feb 01, 2010 2.114 2.125 2.085 2.112 60,333 -0.00(-0.10%)
Jan 29, 2010 2.150 2.166 2.087 2.114 66,654 -0.02(-1.07%)
Jan 28, 2010 2.139 2.173 2.106 2.137 9,649 +0.03(+1.38%)
Jan 27, 2010 2.081 2.168 2.081 2.108 27,984 +0.00(+0.10%)
Jan 26, 2010 2.064 2.123 2.062 2.106 43,724 +0.00(+0.00%)
Jan 25, 2010 2.139 2.152 2.085 2.106 31,154 -0.05(-2.42%)
Jan 22, 2010 2.108 2.285 2.108 2.158 47,825 -0.01(-0.58%)
Jan 21, 2010 2.250 2.250 2.158 2.171 10,579 -0.07(-3.25%)
Jan 20, 2010 2.206 2.254 2.191 2.244 24,464 +0.05(+2.48%)
Jan 19, 2010 2.314 2.331 2.091 2.189 74,236 -0.14(-6.17%)
Jan 15, 2010 2.306 2.333 2.333 2.333 20,622 +0.01(+0.54%)
Jan 14, 2010 2.331 2.339 2.296 2.321 22,066 +0.02(+1.00%)
Jan 13, 2010 2.191 2.298 2.191 2.298 39,902 +0.13(+6.06%)
Jan 12, 2010 2.154 2.168 2.131 2.166 5,990 -0.02(-1.07%)
Jan 11, 2010 2.135 2.206 2.135 2.190 35,144 +0.03(+1.38%)
Jan 08, 2010 2.200 2.206 2.150 2.160 71,637 +0.01(+0.48%)
Jan 07, 2010 2.150 2.183 2.139 2.150 101,991 +0.00(+0.19%)
Jan 06, 2010 2.210 2.237 2.091 2.146 114,878 -0.01(-0.58%)
Jan 05, 2010 2.227 2.262 2.158 2.158 56,093 -0.04(-1.80%)
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.