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, 2009 1.161 1.261 1.097 1.145 29,255 +0.04(+3.59%)
Mar 30, 2009 1.022 1.216 1.022 1.105 36,305 +0.01(+1.34%)
Mar 26, 2009 1.111 1.111 1.018 1.091 50,376 -0.06(-4.91%)
Mar 25, 2009 1.157 1.264 0.9675 1.147 157,902 -0.07(-5.82%)
Mar 24, 2009 1.232 1.255 1.218 1.218 61,983 -0.01(-1.02%)
Mar 23, 2009 1.234 1.264 1.178 1.230 79,339 -0.02(-1.67%)
Mar 20, 2009 1.199 1.305 1.199 1.251 373,059 +0.04(+3.27%)
Mar 19, 2009 1.176 1.241 1.176 1.211 64,304 +0.01(+1.04%)
Mar 18, 2009 1.178 1.259 1.105 1.199 321,148 +0.02(+1.59%)
Mar 17, 2009 1.118 1.239 1.038 1.180 263,505 +0.09(+8.22%)
Mar 16, 2009 0.9049 1.132 0.9049 1.091 58,669 +0.24(+27.87%)
Mar 13, 2009 0.8486 0.8820 0.8445 0.8528 17,169 +0.02(+2.51%)
Mar 12, 2009 0.7798 0.8340 0.7798 0.8319 53,115 +0.07(+9.62%)
Mar 11, 2009 0.6547 0.7590 0.6360 0.7590 128,378 +0.13(+20.13%)
Mar 10, 2009 0.6693 0.7402 0.6297 0.6318 17,745 +0.03(+4.84%)
Mar 09, 2009 0.6672 0.6672 0.5651 0.6026 75,531 -0.02(-2.69%)
Mar 06, 2009 0.6839 0.6839 0.5755 0.6193 188,980 -0.01(-1.00%)
Mar 05, 2009 0.6860 0.6860 0.6255 0.6255 41,226 -0.04(-5.36%)
Mar 04, 2009 0.7068 0.7850 0.6610 0.6610 32,487 -0.09(-12.19%)
Mar 02, 2009 0.7798 0.8653 0.7339 0.7527 140,339 -0.07(-8.61%)
Feb 27, 2009 0.7798 0.8257 0.7339 0.8236 107,880 +0.06(+7.92%)
Feb 26, 2009 0.8465 0.8736 0.7444 0.7631 390,095 -0.08(-8.96%)
Feb 25, 2009 0.8528 0.8987 0.7882 0.8382 277,687 +0.05(+6.07%)
Feb 24, 2009 0.7861 0.8361 0.7861 0.7902 28,272 +0.00(+0.53%)
Feb 23, 2009 0.8674 0.8674 0.7611 0.7861 107,976 -0.06(-6.91%)
Feb 20, 2009 0.8153 0.9258 0.6922 0.8445 124,762 +0.05(+6.30%)
Feb 19, 2009 0.8236 0.8246 0.7923 0.7944 96,188 -0.04(-4.75%)
Feb 18, 2009 0.8653 0.8653 0.8174 0.8340 41,178 -0.03(-3.61%)
Feb 17, 2009 0.9195 0.9195 0.8215 0.8653 108,465 +0.01(+0.73%)
Feb 13, 2009 0.9237 0.9591 0.8340 0.8591 69,939 -0.06(-7.00%)
Feb 12, 2009 0.9195 0.9597 0.8799 0.9237 72,049 +0.00(+0.45%)
Feb 11, 2009 0.9445 1.013 0.9195 0.9195 41,705 -0.05(-5.57%)
Feb 10, 2009 0.9842 0.9904 0.9654 0.9737 12,469 -0.02(-1.68%)
Feb 09, 2009 1.078 1.078 0.9383 0.9904 37,955 -0.04(-4.23%)
Feb 06, 2009 0.9821 1.034 0.9675 1.034 82,591 +0.10(+10.22%)
Feb 05, 2009 1.043 1.043 0.9153 0.9383 82,970 -0.07(-7.22%)
Feb 04, 2009 1.013 1.013 1.011 1.011 3,357 -0.00(-0.21%)
Feb 03, 2009 1.043 1.063 1.013 1.013 8,743 -0.07(-6.54%)
Feb 02, 2009 1.047 1.084 1.005 1.084 40,286 +0.10(+9.70%)
Jan 30, 2009 1.184 1.184 0.9612 0.9883 302,007 -0.14(-12.71%)
Jan 29, 2009 1.079 1.132 1.071 1.132 9,591 +0.04(+3.82%)
Jan 28, 2009 1.097 1.097 1.091 1.091 959 +0.03(+2.55%)
Jan 27, 2009 1.109 1.261 0.9925 1.063 14,867 -0.08(-6.59%)
Jan 26, 2009 1.226 1.253 1.124 1.138 16,785 +0.05(+5.00%)
Jan 23, 2009 1.138 1.138 1.084 1.084 14,867 -0.04(-3.70%)
Jan 22, 2009 1.211 1.282 1.126 1.126 23,298 -0.05(-3.92%)
Jan 21, 2009 1.243 1.264 1.116 1.172 26,867 -0.06(-4.75%)
Jan 20, 2009 1.216 1.230 1.216 1.230 6,229 +0.02(+1.64%)
Jan 16, 2009 1.249 1.255 1.188 1.210 23,735 -0.02(-1.44%)
Jan 15, 2009 1.251 1.280 1.132 1.228 60,913 -0.00(-0.34%)
Jan 14, 2009 1.259 1.318 1.149 1.232 129,980 +0.01(+0.85%)
Jan 13, 2009 1.259 1.295 1.170 1.222 86,850 -0.06(-4.56%)
Jan 12, 2009 1.312 1.326 1.159 1.280 62,223 -0.15(-10.23%)
Jan 09, 2009 1.341 1.470 1.341 1.426 18,450 -0.02(-1.30%)
Jan 08, 2009 1.399 1.482 1.322 1.445 47,480 +0.03(+2.36%)
Jan 07, 2009 1.460 1.645 1.387 1.412 112,384 -0.04(-3.01%)
Jan 06, 2009 1.391 1.460 1.387 1.455 54,674 +0.06(+4.65%)
Jan 05, 2009 1.380 1.453 1.380 1.391 23,936 -0.05(-3.33%)
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.