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 )

17.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 29, 2007 3.834 3.893 3.778 3.812 656,032 -0.03(-0.76%)
Jun 28, 2007 3.828 3.843 3.780 3.841 516,800 -0.01(-0.16%)
Jun 27, 2007 3.843 3.903 3.816 3.847 618,700 -0.03(-0.65%)
Jun 26, 2007 3.780 3.922 3.780 3.872 819,004 +0.09(+2.48%)
Jun 25, 2007 4.028 4.070 3.768 3.778 1,142,684 -0.25(-6.16%)
Jun 22, 2007 4.037 4.072 3.918 4.026 3,334,441 -0.03(-0.72%)
Jun 21, 2007 3.874 4.066 3.874 4.055 200,865 +0.15(+3.95%)
Jun 20, 2007 4.003 4.045 3.878 3.901 246,033 -0.08(-2.04%)
Jun 19, 2007 4.118 4.118 3.972 3.982 233,084 -0.11(-2.60%)
Jun 18, 2007 4.128 4.131 4.043 4.089 377,443 -0.05(-1.21%)
Jun 15, 2007 4.118 4.149 3.939 4.139 488,710 +0.08(+1.85%)
Jun 14, 2007 4.135 4.135 4.047 4.064 152,512 -0.06(-1.47%)
Jun 13, 2007 4.015 4.212 3.997 4.124 352,504 +0.13(+3.24%)
Jun 12, 2007 3.868 4.014 3.868 3.995 353,943 +0.10(+2.46%)
Jun 11, 2007 3.837 3.955 3.797 3.899 264,522 +0.08(+1.96%)
Jun 08, 2007 3.805 3.862 3.759 3.824 227,808 +0.04(+1.10%)
Jun 07, 2007 3.780 3.824 3.753 3.782 369,976 -0.01(-0.22%)
Jun 06, 2007 3.778 3.795 3.757 3.791 134,728 -0.03(-0.71%)
Jun 05, 2007 3.864 3.880 3.749 3.818 212,552 -0.05(-1.29%)
Jun 04, 2007 3.893 3.962 3.829 3.868 180,424 -0.02(-0.48%)
Jun 01, 2007 3.837 3.930 3.822 3.887 179,805 +0.06(+1.52%)
May 31, 2007 3.924 3.997 3.812 3.828 348,341 -0.10(-2.50%)
May 30, 2007 3.826 3.955 3.774 3.926 317,671 +0.07(+1.73%)
May 29, 2007 3.759 3.868 3.759 3.859 300,180 +0.13(+3.52%)
May 25, 2007 3.772 3.814 3.720 3.728 203,258 -0.04(-1.16%)
May 24, 2007 3.797 3.853 3.741 3.772 192,342 -0.05(-1.26%)
May 23, 2007 3.985 3.985 3.784 3.820 193,493 -0.13(-3.17%)
May 22, 2007 3.789 4.010 3.784 3.945 411,044 +0.18(+4.70%)
May 21, 2007 3.776 3.895 3.746 3.768 541,509 +0.01(+0.22%)
May 18, 2007 3.730 3.778 3.724 3.759 275,145 +0.03(+0.78%)
May 17, 2007 3.595 3.736 3.578 3.730 336,485 +0.13(+3.47%)
May 16, 2007 3.707 3.707 3.599 3.605 284,305 -0.02(-0.63%)
May 15, 2007 3.628 3.753 3.540 3.628 681,167 -0.02(-0.63%)
May 14, 2007 3.705 3.764 3.628 3.651 442,985 -0.06(-1.52%)
May 11, 2007 3.759 3.805 3.659 3.707 249,544 -0.06(-1.50%)
May 10, 2007 3.913 3.941 3.757 3.764 317,992 -0.19(-4.75%)
May 09, 2007 3.924 4.055 3.924 3.951 219,435 -0.01(-0.16%)
May 08, 2007 3.914 3.957 3.857 3.957 259,793 +0.01(+0.16%)
May 07, 2007 3.941 3.995 3.891 3.951 109,794 +0.00(+0.11%)
May 04, 2007 4.041 4.074 3.859 3.947 218,327 -0.13(-3.12%)
May 03, 2007 4.187 4.310 3.912 4.074 665,489 -0.16(-3.79%)
May 02, 2007 3.960 4.266 3.957 4.235 156,296 +0.29(+7.40%)
May 01, 2007 3.951 3.985 3.859 3.943 254,666 -0.03(-0.84%)
Apr 30, 2007 4.030 4.041 3.857 3.976 184,347 -0.06(-1.55%)
Apr 27, 2007 4.085 4.085 3.949 4.039 127,501 -0.03(-0.72%)
Apr 26, 2007 4.141 4.235 4.047 4.068 93,852 -0.09(-2.25%)
Apr 25, 2007 4.193 4.270 4.158 4.162 171,187 -0.06(-1.38%)
Apr 24, 2007 4.201 4.249 4.055 4.220 73,493 +0.03(+0.60%)
Apr 23, 2007 4.181 4.279 4.170 4.195 49,201 -0.02(-0.40%)
Apr 20, 2007 4.393 4.477 4.197 4.212 174,837 -0.11(-2.46%)
Apr 19, 2007 4.400 4.425 4.314 4.318 100,034 -0.06(-1.29%)
Apr 18, 2007 4.308 4.410 4.183 4.375 54,151 +0.02(+0.53%)
Apr 17, 2007 4.389 4.389 4.316 4.352 77,555 -0.08(-1.83%)
Apr 16, 2007 4.226 4.443 4.226 4.433 47,763 +0.22(+5.25%)
Apr 13, 2007 4.172 4.239 4.154 4.212 59,417 +0.05(+1.30%)
Apr 12, 2007 4.162 4.204 4.066 4.158 107,554 -0.06(-1.48%)
Apr 11, 2007 4.156 4.324 4.156 4.220 78,754 +0.08(+1.81%)
Apr 10, 2007 4.216 4.281 4.122 4.145 90,236 -0.04(-1.05%)
Apr 09, 2007 4.204 4.214 4.170 4.189 184,932 -0.04(-0.99%)
Apr 05, 2007 4.304 4.349 4.199 4.231 58,074 -0.10(-2.26%)
Apr 04, 2007 4.460 4.460 4.274 4.329 84,720 -0.15(-3.35%)
Apr 03, 2007 4.364 4.687 4.364 4.479 245,837 +0.15(+3.42%)
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.