Skip to main content

P A M Transport Sv (NQ: PTSI )

16.39 +0.21 (+1.30%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.69 16.43 15.69 16.18 11,307 +0.14(+0.87%)
Mar 26, 2024 15.85 16.66 15.85 16.04 9,502 +0.01(+0.06%)
Mar 25, 2024 16.26 16.26 15.95 16.03 5,896 -0.14(-0.87%)
Mar 22, 2024 16.75 16.75 16.10 16.17 12,650 -0.32(-1.94%)
Mar 21, 2024 15.89 16.91 15.89 16.49 21,125 +0.13(+0.79%)
Mar 20, 2024 15.29 16.36 15.27 16.36 19,278 +1.07(+7.00%)
Mar 19, 2024 15.00 15.67 15.00 15.29 9,427 +0.24(+1.59%)
Mar 18, 2024 15.63 15.63 15.03 15.05 12,618 -0.80(-5.05%)
Mar 15, 2024 14.99 16.59 14.99 15.85 67,829 +0.55(+3.59%)
Mar 14, 2024 16.35 16.35 15.29 15.30 59,785 -0.95(-5.85%)
Mar 13, 2024 16.30 16.45 16.01 16.25 21,806 +0.02(+0.12%)
Mar 12, 2024 15.84 16.35 15.76 16.23 19,258 +0.24(+1.50%)
Mar 11, 2024 16.20 16.30 15.94 15.99 14,231 -0.21(-1.30%)
Mar 08, 2024 16.84 17.00 15.72 16.20 25,706 -0.34(-2.06%)
Mar 07, 2024 17.08 17.08 16.41 16.54 23,678 -0.19(-1.14%)
Mar 06, 2024 17.29 17.67 16.73 16.73 16,768 -0.28(-1.65%)
Mar 05, 2024 16.99 17.53 16.80 17.01 18,992 -0.17(-0.99%)
Mar 04, 2024 17.69 18.12 17.18 17.18 31,887 -0.58(-3.27%)
Mar 01, 2024 18.52 18.57 17.76 17.76 9,908 -0.76(-4.10%)
Feb 29, 2024 18.40 18.99 18.40 18.52 9,457 +0.32(+1.76%)
Feb 28, 2024 18.12 18.95 18.11 18.20 22,072 -0.17(-0.93%)
Feb 27, 2024 18.96 18.96 18.10 18.37 3,598 -0.24(-1.29%)
Feb 26, 2024 18.33 19.11 18.33 18.61 11,554 -0.21(-1.12%)
Feb 23, 2024 18.60 19.13 18.45 18.82 9,049 +0.16(+0.86%)
Feb 22, 2024 18.47 18.66 17.85 18.66 26,621 +0.10(+0.54%)
Feb 21, 2024 18.55 18.96 18.39 18.56 10,155 -0.30(-1.59%)
Feb 20, 2024 19.00 19.46 17.74 18.86 43,674 -0.19(-1.00%)
Feb 16, 2024 19.52 19.52 19.01 19.05 8,268 -0.54(-2.76%)
Feb 15, 2024 18.54 19.59 18.54 19.59 16,859 +1.04(+5.61%)
Feb 14, 2024 18.15 18.55 18.04 18.55 13,836 +1.15(+6.61%)
Feb 13, 2024 17.99 18.36 17.40 17.40 18,523 -1.51(-7.99%)
Feb 12, 2024 19.06 19.73 18.91 18.91 17,462 -0.34(-1.77%)
Feb 09, 2024 18.99 19.56 18.32 19.25 13,225 +0.59(+3.16%)
Feb 08, 2024 18.48 18.66 18.48 18.66 5,229 +0.24(+1.30%)
Feb 07, 2024 18.01 19.33 17.79 18.42 10,502 -0.14(-0.75%)
Feb 06, 2024 18.60 18.61 18.30 18.56 8,469 -0.54(-2.83%)
Feb 05, 2024 20.00 20.00 19.05 19.10 14,520 -1.18(-5.82%)
Feb 02, 2024 20.68 21.02 19.82 20.28 112,658 -0.57(-2.73%)
Feb 01, 2024 20.86 20.88 19.71 20.85 27,543 +0.14(+0.68%)
Jan 31, 2024 21.48 21.95 20.66 20.71 9,786 -0.81(-3.76%)
Jan 30, 2024 21.09 21.82 21.09 21.52 8,485 +0.10(+0.47%)
Jan 29, 2024 21.96 22.18 21.15 21.42 14,977 -0.38(-1.74%)
Jan 26, 2024 22.16 22.18 21.20 21.80 10,479 -0.06(-0.27%)
Jan 25, 2024 21.32 22.20 21.20 21.86 14,740 +0.46(+2.15%)
Jan 24, 2024 21.40 21.61 20.91 21.40 12,821 +0.49(+2.34%)
Jan 23, 2024 22.29 22.29 20.86 20.91 18,171 -1.03(-4.69%)
Jan 22, 2024 21.06 21.95 20.98 21.94 14,154 +1.24(+5.99%)
Jan 19, 2024 20.72 20.72 20.19 20.70 12,618 +0.19(+0.93%)
Jan 18, 2024 20.50 20.57 20.31 20.51 6,612 -0.13(-0.63%)
Jan 17, 2024 20.26 20.91 20.26 20.64 6,684 -0.10(-0.48%)
Jan 16, 2024 20.72 21.29 20.63 20.74 22,124 -0.70(-3.26%)
Jan 12, 2024 21.02 21.44 18.92 21.44 12,141 +0.61(+2.93%)
Jan 11, 2024 20.75 20.94 20.20 20.83 30,690 +0.21(+1.02%)
Jan 10, 2024 20.38 20.87 19.99 20.62 16,414 -0.04(-0.19%)
Jan 09, 2024 20.69 21.08 20.43 20.66 24,598 -0.20(-0.96%)
Jan 08, 2024 20.06 21.33 19.61 20.86 20,595 +0.57(+2.81%)
Jan 05, 2024 19.83 20.57 19.83 20.29 29,543 +0.28(+1.40%)
Jan 04, 2024 20.28 20.28 19.84 20.01 9,581 -0.11(-0.55%)
Jan 03, 2024 20.49 20.61 19.85 20.12 16,527 -0.43(-2.09%)
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.