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 )

16.94 +0.27 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2016 5.360 5.407 5.082 5.147 233,380 -0.21(-3.92%)
May 27, 2016 5.218 5.357 5.357 5.357 105,600 +0.18(+3.58%)
May 26, 2016 5.200 5.332 5.143 5.173 122,204 -0.07(-1.38%)
May 25, 2016 5.173 5.365 5.173 5.245 179,920 +0.14(+2.69%)
May 24, 2016 4.862 5.175 4.860 5.107 145,112 +0.32(+6.63%)
May 23, 2016 4.765 4.975 4.765 4.790 147,804 -0.01(-0.26%)
May 20, 2016 4.845 4.870 4.775 4.803 104,316 -0.01(-0.26%)
May 19, 2016 4.775 4.910 4.724 4.815 125,740 +0.01(+0.21%)
May 18, 2016 4.755 4.915 4.735 4.805 117,504 +0.04(+0.89%)
May 17, 2016 4.595 4.997 4.595 4.763 241,932 +0.07(+1.44%)
May 16, 2016 4.787 4.848 4.640 4.695 131,288 -0.07(-1.47%)
May 13, 2016 4.878 4.955 4.755 4.765 121,012 -0.12(-2.46%)
May 12, 2016 5.088 5.115 4.715 4.885 160,924 -0.15(-2.98%)
May 11, 2016 5.228 5.232 5.013 5.035 113,640 -0.18(-3.45%)
May 10, 2016 5.152 5.245 5.050 5.215 110,716 +0.12(+2.31%)
May 09, 2016 5.168 5.215 5.005 5.098 139,476 +0.01(+0.15%)
May 06, 2016 5.235 5.261 4.949 5.090 221,256 -0.16(-3.09%)
May 05, 2016 5.362 5.468 5.215 5.253 95,460 -0.13(-2.42%)
May 04, 2016 5.688 5.734 5.380 5.383 177,096 -0.33(-5.82%)
May 03, 2016 5.867 5.885 5.631 5.715 77,680 -0.20(-3.34%)
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.