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 )

17.47 -0.08 (-0.46%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 20, 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 (%)
May 24, 2011 2.150 2.158 2.121 2.148 78,745 +0.01(+0.68%)
May 23, 2011 2.137 2.148 2.127 2.133 31,749 -0.00(-0.20%)
May 20, 2011 2.189 2.227 2.137 2.137 82,370 -0.07(-3.30%)
May 19, 2011 2.194 2.231 2.160 2.210 236,566 +0.02(+1.05%)
May 18, 2011 2.173 2.189 2.158 2.187 56,736 +0.03(+1.16%)
May 17, 2011 2.137 2.168 2.137 2.162 43,940 +0.03(+1.17%)
May 16, 2011 2.171 2.177 2.137 2.137 85,776 -0.04(-2.01%)
May 13, 2011 2.187 2.196 2.181 2.181 7,812 -0.03(-1.51%)
May 12, 2011 2.179 2.214 2.179 2.214 5,759 +0.03(+1.43%)
May 11, 2011 2.256 2.256 2.171 2.183 55,945 -0.09(-3.95%)
May 10, 2011 2.248 2.273 2.208 2.273 20,737 +0.04(+1.87%)
May 09, 2011 2.260 2.271 2.225 2.231 33,528 -0.04(-1.92%)
May 06, 2011 2.269 2.279 2.266 2.275 28,248 +0.03(+1.30%)
May 05, 2011 2.254 2.279 2.246 2.246 25,840 -0.02(-0.74%)
May 04, 2011 2.294 2.298 2.262 2.262 51,556 -0.03(-1.45%)
May 03, 2011 2.331 2.331 2.296 2.296 45,686 -0.03(-1.43%)
May 02, 2011 2.310 2.373 2.310 2.329 36,319 -0.04(-1.76%)
Apr 29, 2011 2.337 2.400 2.329 2.371 56,822 +0.03(+1.07%)
Apr 28, 2011 2.325 2.346 2.294 2.346 66,198 -0.02(-0.71%)
Apr 27, 2011 2.385 2.385 2.295 2.362 48,544 -0.02(-0.79%)
Apr 26, 2011 2.364 2.415 2.346 2.381 79,186 +0.02(+0.97%)
Apr 25, 2011 2.346 2.394 2.346 2.358 8,637 -0.03(-1.31%)
Apr 21, 2011 2.419 2.419 2.373 2.389 10,608 -0.01(-0.61%)
Apr 20, 2011 2.406 2.406 2.350 2.404 15,021 +0.05(+2.04%)
Apr 19, 2011 2.366 2.367 2.348 2.356 16,320 +0.01(+0.27%)
Apr 18, 2011 2.392 2.392 2.348 2.350 19,730 -0.08(-3.10%)
Apr 15, 2011 2.402 2.448 2.402 2.425 25,006 +0.02(+0.96%)
Apr 14, 2011 2.369 2.402 2.348 2.402 7,918 +0.01(+0.52%)
Apr 13, 2011 2.389 2.396 2.387 2.389 31,437 -0.01(-0.43%)
Apr 12, 2011 2.346 2.481 2.346 2.400 95,900 +0.05(+2.22%)
Apr 11, 2011 2.492 2.492 2.348 2.348 47,470 -0.14(-5.77%)
Apr 08, 2011 2.573 2.573 2.492 2.492 9,217 -0.06(-2.37%)
Apr 07, 2011 2.608 2.608 2.552 2.552 7,687 -0.07(-2.70%)
Apr 06, 2011 2.734 2.740 2.606 2.623 26,862 +0.03(+1.29%)
Apr 05, 2011 2.579 2.627 2.573 2.590 27,624 -0.00(-0.08%)
Apr 04, 2011 2.598 2.598 2.556 2.592 971,871 -0.00(-0.16%)
Apr 01, 2011 2.544 2.596 2.544 2.596 5,337 +0.06(+2.47%)
Mar 31, 2011 2.594 2.594 2.527 2.533 50,492 -0.00(-0.08%)
Mar 30, 2011 2.535 2.535 2.492 2.535 17,395 +0.04(+1.67%)
Mar 29, 2011 2.456 2.494 2.456 2.494 3,083 +0.03(+1.10%)
Mar 28, 2011 2.548 2.548 2.433 2.467 14,263 -0.12(-4.60%)
Mar 25, 2011 2.523 2.586 2.523 2.586 16,148 +0.04(+1.47%)
Mar 24, 2011 2.548 2.567 2.529 2.548 14,296 +0.01(+0.33%)
Mar 23, 2011 2.506 2.540 2.506 2.540 14,052 +0.04(+1.75%)
Mar 22, 2011 2.460 2.586 2.437 2.496 72,515 +0.07(+2.84%)
Mar 21, 2011 2.437 2.448 2.381 2.427 60,784 +0.05(+2.11%)
Mar 18, 2011 2.398 2.398 2.360 2.377 244,033 -0.02(-0.70%)
Mar 17, 2011 2.379 2.415 2.337 2.394 112,537 +0.06(+2.45%)
Mar 16, 2011 2.351 2.362 2.333 2.336 44,938 -0.01(-0.40%)
Mar 15, 2011 2.271 2.371 2.183 2.346 62,491 -0.01(-0.27%)
Mar 14, 2011 2.383 2.383 2.352 2.352 14,934 -0.06(-2.34%)
Mar 11, 2011 2.375 2.554 2.375 2.408 163,221 +0.02(+0.87%)
Mar 10, 2011 2.429 2.429 2.367 2.387 43,168 -0.07(-2.97%)
Mar 09, 2011 2.456 2.467 2.398 2.460 16,977 +0.01(+0.26%)
Mar 08, 2011 2.389 2.456 2.389 2.454 17,821 +0.10(+4.34%)
Mar 07, 2011 2.483 2.483 2.346 2.352 26,291 -0.11(-4.33%)
Mar 04, 2011 2.473 2.502 2.452 2.458 62,999 -0.02(-0.76%)
Mar 03, 2011 2.469 2.477 2.427 2.477 25,538 +0.03(+1.02%)
Mar 02, 2011 2.423 2.477 2.421 2.452 28,061 +0.03(+1.20%)
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.