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 28, 2013 2.638 2.750 2.638 2.750 800 +0.14(+5.36%)
Mar 26, 2013 2.620 2.610 2.610 2.610 17,200 -0.07(-2.61%)
Mar 25, 2013 2.600 2.688 2.600 2.680 6,560 -0.07(-2.46%)
Mar 22, 2013 2.750 2.750 2.748 2.748 6,744 -0.14(-5.01%)
Mar 21, 2013 2.892 2.892 2.892 2.892 1,744 +0.14(+5.18%)
Mar 20, 2013 2.692 2.755 2.692 2.750 12,800 -0.09(-3.08%)
Mar 19, 2013 2.837 2.837 2.837 2.837 1,200 +0.00(+0.00%)
Mar 18, 2013 2.679 2.837 2.679 2.837 5,996 -0.02(-0.70%)
Mar 15, 2013 2.868 2.868 2.600 2.857 6,928 +0.01(+0.26%)
Mar 14, 2013 2.873 2.873 2.850 2.850 7,388 +0.03(+1.06%)
Mar 13, 2013 2.752 2.873 2.658 2.820 22,920 +0.14(+5.22%)
Mar 12, 2013 2.681 2.681 2.680 2.680 8,920 -0.13(-4.71%)
Mar 11, 2013 2.757 2.822 2.757 2.812 5,832 +0.07(+2.55%)
Mar 08, 2013 2.737 2.743 2.737 2.743 988 -0.00(-0.18%)
Mar 07, 2013 2.710 2.750 2.625 2.748 14,384 +0.05(+1.76%)
Mar 06, 2013 2.650 2.712 2.650 2.700 1,600 +0.11(+4.15%)
Mar 05, 2013 2.592 2.600 2.592 2.592 8,000 -0.02(-0.77%)
Mar 04, 2013 2.632 2.632 2.593 2.612 2,248 -0.01(-0.48%)
Mar 01, 2013 2.592 2.625 2.592 2.625 800 +0.06(+2.34%)
Feb 28, 2013 2.685 2.685 2.525 2.565 4,104 -0.13(-4.82%)
Feb 27, 2013 2.695 2.695 2.625 2.695 15,500 +0.13(+5.17%)
Feb 26, 2013 2.562 2.562 2.562 2.562 3,600 +0.02(+0.69%)
Feb 25, 2013 2.638 2.717 2.545 2.545 32,628 -0.10(-3.69%)
Feb 22, 2013 2.664 2.664 2.643 2.643 6,224 +0.02(+0.86%)
Feb 21, 2013 2.480 2.620 2.478 2.620 6,300 +0.02(+0.58%)
Feb 20, 2013 2.590 2.625 2.590 2.605 4,000 +0.04(+1.36%)
Feb 19, 2013 2.570 2.612 2.538 2.570 42,480 +0.04(+1.53%)
Feb 15, 2013 2.542 2.612 2.531 2.531 9,200 -0.02(-0.74%)
Feb 14, 2013 2.560 2.560 2.550 2.550 800 +0.05(+2.00%)
Feb 13, 2013 2.502 2.572 2.475 2.500 333,304 -0.06(-2.44%)
Feb 12, 2013 2.478 2.598 2.478 2.562 15,588 +0.09(+3.54%)
Feb 11, 2013 2.475 2.475 2.475 2.475 3,656 +0.02(+1.02%)
Feb 08, 2013 2.475 2.478 2.450 2.450 2,940 +0.03(+1.24%)
Feb 06, 2013 2.420 2.420 2.420 2.420 400 +0.01(+0.41%)
Feb 04, 2013 2.438 2.438 2.410 2.410 2,796 +0.03(+1.37%)
Feb 01, 2013 2.595 2.595 2.377 2.377 4,424 -0.00(-0.10%)
Jan 31, 2013 2.360 2.380 2.330 2.380 8,768 +0.05(+2.36%)
Jan 30, 2013 2.362 2.385 2.325 2.325 7,264 -0.05(-2.00%)
Jan 29, 2013 2.438 2.438 2.355 2.373 3,680 +0.00(+0.21%)
Jan 28, 2013 2.498 2.498 2.368 2.368 29,008 -0.10(-4.25%)
Jan 25, 2013 2.473 2.473 2.473 2.473 800 +0.00(+0.00%)
Jan 24, 2013 2.450 2.500 2.450 2.473 4,000 +0.04(+1.44%)
Jan 23, 2013 2.510 2.510 2.438 2.438 17,608 -0.06(-2.50%)
Jan 22, 2013 2.502 2.605 2.500 2.500 10,400 -0.02(-0.65%)
Jan 18, 2013 2.516 2.516 2.516 2.516 1,600 +0.03(+1.16%)
Jan 17, 2013 2.500 2.538 2.487 2.487 18,400 -0.01(-0.50%)
Jan 16, 2013 2.500 2.500 2.495 2.500 2,800 -0.00(-0.08%)
Jan 15, 2013 2.500 2.502 2.500 2.502 5,200 -0.01(-0.37%)
Jan 12, 2013 2.511 2.511 2.511 0 +0.00(+0.00%)
Jan 11, 2013 2.493 2.625 2.378 2.511 11,660 +0.02(+0.95%)
Jan 10, 2013 2.440 2.487 2.440 2.487 800 -0.06(-2.26%)
Jan 09, 2013 2.487 2.600 2.413 2.545 2,400 +0.06(+2.62%)
Jan 08, 2013 2.513 2.513 2.480 2.480 23,528 +0.00(+0.10%)
Jan 07, 2013 2.487 2.550 2.406 2.478 38,636 -0.00(-0.20%)
Jan 04, 2013 2.402 2.482 2.402 2.482 1,600 +0.07(+3.12%)
Jan 03, 2013 2.438 2.454 2.328 2.408 5,268 -0.06(-2.63%)
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.