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 )

17.50 -0.90 (-4.92%)
Streaming Delayed Price Updated: 1:19 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 (%)
Aug 31, 2009 1.689 1.827 1.664 1.799 33,893 +0.00(+0.23%)
Aug 28, 2009 1.770 1.831 1.693 1.795 52,213 +0.08(+4.62%)
Aug 27, 2009 1.606 1.791 1.583 1.716 66,937 +0.13(+8.01%)
Aug 26, 2009 1.591 1.591 1.541 1.589 22,301 -0.01(-0.39%)
Aug 25, 2009 1.595 1.595 1.593 1.595 9,879 +0.01(+0.39%)
Aug 24, 2009 1.606 1.606 1.572 1.589 5,275 +0.00(+0.26%)
Aug 21, 2009 1.566 1.606 1.566 1.585 10,551 -0.02(-1.30%)
Aug 20, 2009 1.564 1.606 1.564 1.606 34,727 +0.04(+2.53%)
Aug 19, 2009 1.566 1.568 1.564 1.566 47,446 -0.07(-4.33%)
Aug 18, 2009 1.566 1.637 1.566 1.637 11,457 +0.07(+4.67%)
Aug 17, 2009 1.603 1.603 1.539 1.564 13,908 -0.03(-1.83%)
Aug 14, 2009 1.503 1.593 1.501 1.593 7,673 +0.04(+2.69%)
Aug 13, 2009 1.457 1.606 1.407 1.551 25,898 +0.02(+1.36%)
Aug 12, 2009 1.608 1.635 1.493 1.530 27,308 -0.05(-3.42%)
Aug 11, 2009 1.591 1.603 1.495 1.585 21,581 +0.03(+1.60%)
Aug 10, 2009 1.472 1.612 1.472 1.560 65,349 +0.09(+5.95%)
Aug 07, 2009 1.491 1.512 1.472 1.472 81,406 -0.08(-4.85%)
Aug 06, 2009 1.474 1.547 1.474 1.547 10,551 +0.05(+3.20%)
Aug 05, 2009 1.499 1.516 1.499 1.499 6,234 -0.04(-2.57%)
Aug 04, 2009 1.428 1.547 1.428 1.539 14,148 +0.05(+3.22%)
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.