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, 2004 3.613 3.647 3.555 3.578 98,797 -0.03(-0.92%)
Mar 30, 2004 3.649 3.649 3.586 3.611 32,612 -0.04(-0.97%)
Mar 29, 2004 3.701 3.701 3.555 3.647 59,949 +0.02(+0.52%)
Mar 26, 2004 3.599 3.693 3.584 3.628 35,010 +0.06(+1.64%)
Mar 25, 2004 3.502 3.607 3.502 3.570 23,500 +0.05(+1.48%)
Mar 24, 2004 3.551 3.555 3.490 3.518 22,541 -0.03(-0.94%)
Mar 23, 2004 3.440 3.555 3.440 3.551 58,510 +0.11(+3.15%)
Mar 22, 2004 3.463 3.526 3.442 3.442 36,929 -0.05(-1.31%)
Mar 19, 2004 3.503 3.547 3.476 3.488 49,878 -0.06(-1.76%)
Mar 18, 2004 3.523 3.551 3.449 3.551 130,450 +0.04(+1.24%)
Mar 17, 2004 3.493 3.545 3.480 3.507 25,898 +0.02(+0.66%)
Mar 16, 2004 3.503 3.532 3.478 3.484 36,929 +0.01(+0.18%)
Mar 15, 2004 3.490 3.540 3.474 3.478 44,602 +0.02(+0.48%)
Mar 12, 2004 3.330 3.461 3.330 3.461 55,153 +0.11(+3.36%)
Mar 11, 2004 3.357 3.424 3.347 3.349 52,276 -0.03(-0.80%)
Mar 10, 2004 3.543 3.545 3.376 3.376 21,581 -0.12(-3.46%)
Mar 09, 2004 3.536 3.555 3.445 3.497 49,398 -0.02(-0.53%)
Mar 08, 2004 3.545 3.563 3.478 3.515 116,062 -0.02(-0.59%)
Mar 05, 2004 3.545 3.559 3.520 3.536 109,827 +0.02(+0.59%)
Mar 04, 2004 3.564 3.588 3.505 3.515 34,051 -0.02(-0.65%)
Mar 03, 2004 3.564 3.584 3.534 3.538 74,817 -0.01(-0.24%)
Mar 02, 2004 3.563 3.588 3.497 3.547 38,367 -0.05(-1.39%)
Mar 01, 2004 3.659 3.684 3.582 3.597 46,041 +0.00(+0.00%)
Feb 27, 2004 3.601 3.668 3.545 3.597 121,338 +0.01(+0.35%)
Feb 26, 2004 3.547 3.626 3.547 3.584 175,532 -0.00(-0.06%)
Feb 25, 2004 3.595 3.599 3.336 3.586 486,791 -0.06(-1.60%)
Feb 24, 2004 3.711 3.711 3.645 3.645 96,399 +0.00(+0.00%)
Feb 23, 2004 3.809 3.809 3.638 3.645 170,257 -0.07(-1.86%)
Feb 20, 2004 3.547 3.768 3.547 3.714 90,643 +0.08(+2.24%)
Feb 19, 2004 3.722 3.722 3.587 3.632 65,704 -0.01(-0.34%)
Feb 18, 2004 3.774 3.774 3.645 3.645 21,581 -0.11(-2.89%)
Feb 17, 2004 3.622 3.789 3.588 3.753 72,419 +0.19(+5.26%)
Feb 13, 2004 3.699 3.699 3.555 3.565 61,868 -0.09(-2.56%)
Feb 12, 2004 3.612 3.711 3.551 3.659 69,541 +0.05(+1.50%)
Feb 11, 2004 3.538 3.643 3.538 3.605 141,001 +0.04(+1.18%)
Feb 10, 2004 3.507 3.628 3.507 3.563 342,912 -0.00(-0.12%)
Feb 09, 2004 3.578 3.630 3.474 3.568 78,174 -0.04(-1.16%)
Feb 06, 2004 3.507 3.637 3.503 3.609 103,593 +0.06(+1.58%)
Feb 05, 2004 3.597 3.605 3.495 3.553 262,819 +0.01(+0.24%)
Feb 04, 2004 3.706 3.728 3.513 3.545 117,021 -0.17(-4.66%)
Feb 03, 2004 3.759 3.759 3.678 3.718 25,418 +0.07(+1.88%)
Feb 02, 2004 3.691 3.768 3.649 3.649 147,236 -0.05(-1.24%)
Jan 30, 2004 3.772 3.814 3.695 3.695 116,542 -0.09(-2.26%)
Jan 29, 2004 3.795 3.824 3.674 3.780 370,729 -0.07(-1.78%)
Jan 28, 2004 3.922 3.922 3.810 3.849 57,551 -0.08(-2.07%)
Jan 27, 2004 4.003 4.012 3.922 3.930 84,409 -0.08(-2.08%)
Jan 26, 2004 4.095 4.095 4.014 4.014 155,389 -0.03(-0.77%)
Jan 23, 2004 4.060 4.143 4.016 4.045 103,593 +0.06(+1.62%)
Jan 22, 2004 4.160 4.181 3.980 3.980 108,868 -0.05(-1.19%)
Jan 21, 2004 4.122 4.193 4.028 4.028 162,583 -0.11(-2.67%)
Jan 20, 2004 4.279 4.406 4.124 4.139 276,727 -0.29(-6.46%)
Jan 16, 2004 4.618 4.618 4.341 4.425 85,368 -0.10(-2.17%)
Jan 15, 2004 4.608 4.614 4.469 4.523 116,422 -0.06(-1.23%)
Jan 14, 2004 4.500 4.652 4.500 4.579 39,466 -0.05(-1.13%)
Jan 13, 2004 4.458 4.631 4.458 4.631 35,648 +0.09(+1.93%)
Jan 12, 2004 4.618 4.618 4.495 4.543 42,482 +0.03(+0.60%)
Jan 09, 2004 4.531 4.587 4.514 4.516 49,110 -0.10(-2.12%)
Jan 08, 2004 4.604 4.616 4.452 4.614 51,345 +0.04(+0.96%)
Jan 07, 2004 4.596 4.606 4.539 4.571 54,722 +0.04(+0.83%)
Jan 06, 2004 4.489 4.564 4.489 4.533 83,929 -0.00(-0.05%)
Jan 05, 2004 4.450 4.535 4.450 4.535 50,357 +0.04(+0.79%)
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.