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, 2017 4.225 4.225 4.048 4.072 48,784 -0.17(-4.01%)
Mar 30, 2017 4.290 4.415 4.200 4.242 226,944 +0.00(+0.12%)
Mar 29, 2017 4.150 4.338 4.035 4.237 174,276 +0.06(+1.50%)
Mar 28, 2017 4.225 4.225 4.072 4.175 37,124 +0.19(+4.83%)
Mar 27, 2017 3.958 4.005 3.882 3.982 111,052 +0.01(+0.19%)
Mar 24, 2017 4.104 4.117 3.940 3.975 28,776 -0.09(-2.27%)
Mar 23, 2017 4.072 4.082 4.000 4.067 26,324 -0.03(-0.61%)
Mar 22, 2017 4.215 4.215 4.050 4.093 87,796 -0.13(-3.14%)
Mar 21, 2017 4.397 4.400 4.205 4.225 73,892 -0.06(-1.34%)
Mar 20, 2017 4.380 4.402 4.245 4.282 30,344 -0.07(-1.55%)
Mar 17, 2017 4.370 4.400 4.275 4.350 93,872 -0.05(-1.19%)
Mar 16, 2017 4.375 4.412 4.340 4.402 33,876 +0.05(+1.09%)
Mar 15, 2017 4.407 4.407 4.325 4.355 27,708 +0.04(+0.81%)
Mar 14, 2017 4.450 4.655 4.263 4.320 25,240 -0.12(-2.81%)
Mar 13, 2017 4.457 4.547 4.401 4.445 46,900 +0.04(+0.85%)
Mar 10, 2017 4.378 4.527 4.202 4.407 50,152 +0.21(+4.88%)
Mar 09, 2017 4.395 4.492 4.138 4.202 50,524 -0.20(-4.49%)
Mar 08, 2017 4.450 4.527 4.397 4.400 38,420 +0.03(+0.63%)
Mar 07, 2017 4.463 4.518 4.303 4.372 52,860 -0.08(-1.91%)
Mar 06, 2017 4.640 4.640 4.445 4.457 48,476 -0.12(-2.52%)
Mar 03, 2017 4.533 4.625 4.533 4.572 28,140 -0.04(-0.92%)
Mar 02, 2017 4.613 4.660 4.545 4.615 48,964 -0.01(-0.16%)
Mar 01, 2017 4.630 4.737 4.575 4.622 70,500 +0.06(+1.43%)
Feb 28, 2017 4.735 4.735 4.513 4.558 82,948 -0.17(-3.65%)
Feb 27, 2017 4.730 4.777 4.665 4.730 36,192 -0.00(-0.05%)
Feb 24, 2017 4.760 4.785 4.732 4.732 8,296 -0.06(-1.25%)
Feb 23, 2017 4.759 4.802 4.638 4.793 21,448 +0.06(+1.21%)
Feb 22, 2017 4.790 4.868 4.647 4.735 42,124 -0.04(-0.79%)
Feb 21, 2017 4.897 4.897 4.685 4.772 60,048 -0.04(-0.78%)
Feb 17, 2017 4.810 4.810 4.810 0 -0.07(-1.48%)
Feb 16, 2017 4.867 4.955 4.825 4.883 22,172 -0.03(-0.56%)
Feb 15, 2017 4.803 4.925 4.793 4.910 38,640 +0.11(+2.24%)
Feb 14, 2017 5.025 5.025 4.772 4.803 46,436 -0.25(-4.95%)
Feb 13, 2017 5.088 5.272 4.950 5.053 33,244 -0.15(-2.93%)
Feb 10, 2017 5.305 5.343 5.130 5.205 20,140 -0.12(-2.25%)
Feb 09, 2017 5.322 5.375 5.272 5.325 19,524 -0.01(-0.23%)
Feb 08, 2017 5.195 5.384 5.195 5.338 19,052 +0.05(+0.90%)
Feb 07, 2017 5.990 6.037 5.133 5.290 46,416 -0.71(-11.83%)
Feb 06, 2017 6.008 6.135 5.888 6.000 13,428 -0.08(-1.28%)
Feb 03, 2017 5.859 6.225 5.810 6.077 30,132 +0.32(+5.56%)
Feb 02, 2017 5.900 5.900 5.577 5.758 37,508 -0.07(-1.29%)
Feb 01, 2017 5.827 5.912 5.785 5.832 5,600 +0.00(+0.09%)
Jan 31, 2017 5.925 5.925 5.760 5.827 38,716 -0.16(-2.71%)
Jan 30, 2017 6.237 6.237 5.875 5.990 20,160 -0.25(-3.93%)
Jan 27, 2017 6.255 6.275 6.173 6.235 10,012 +0.00(+0.04%)
Jan 26, 2017 6.180 6.298 6.143 6.232 18,624 -0.05(-0.80%)
Jan 25, 2017 6.160 6.300 6.160 6.282 17,444 +0.02(+0.36%)
Jan 24, 2017 5.963 6.298 5.938 6.260 36,184 +0.29(+4.81%)
Jan 23, 2017 6.000 6.024 5.890 5.973 21,044 -0.05(-0.87%)
Jan 20, 2017 5.862 6.088 5.862 6.025 31,876 +0.18(+2.99%)
Jan 19, 2017 6.037 6.065 5.815 5.850 39,808 -0.21(-3.39%)
Jan 18, 2017 6.180 6.218 6.000 6.055 32,168 -0.12(-2.02%)
Jan 17, 2017 6.112 6.331 5.860 6.180 29,576 +0.09(+1.52%)
Jan 13, 2017 6.088 6.088 6.088 0 -0.05(-0.86%)
Jan 12, 2017 6.457 6.565 6.138 6.140 35,148 -0.31(-4.84%)
Jan 11, 2017 6.263 6.650 6.263 6.452 16,068 -0.10(-1.45%)
Jan 10, 2017 6.593 6.598 6.332 6.548 26,676 -0.06(-0.91%)
Jan 09, 2017 6.402 6.607 6.275 6.607 41,636 +0.18(+2.84%)
Jan 06, 2017 6.415 6.470 6.318 6.425 37,728 +0.00(+0.00%)
Jan 05, 2017 6.465 6.544 6.293 6.425 98,652 -0.30(-4.46%)
Jan 04, 2017 6.758 6.758 6.713 6.725 27,004 -0.03(-0.37%)
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.