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 )

17.57 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 3.955 4.045 3.857 3.995 61,868 +0.03(+0.84%)
Sep 29, 2004 3.876 3.962 3.857 3.962 32,612 +0.08(+1.93%)
Sep 28, 2004 3.874 3.910 3.849 3.887 14,867 +0.01(+0.22%)
Sep 27, 2004 3.889 3.910 3.859 3.878 18,224 -0.03(-0.80%)
Sep 24, 2004 3.899 3.957 3.874 3.910 11,510 +0.01(+0.32%)
Sep 23, 2004 3.855 3.943 3.851 3.897 29,735 -0.06(-1.53%)
Sep 22, 2004 3.849 3.957 3.839 3.957 49,398 +0.05(+1.23%)
Sep 21, 2004 3.907 3.910 3.889 3.910 104,552 +0.04(+0.92%)
Sep 20, 2004 3.912 3.955 3.874 3.874 6,714 -0.03(-0.75%)
Sep 17, 2004 3.951 3.962 3.868 3.903 72,419 -0.04(-0.95%)
Sep 16, 2004 3.962 3.962 3.912 3.941 5,755 -0.02(-0.53%)
Sep 15, 2004 3.962 3.962 3.926 3.962 19,183 +0.08(+1.93%)
Sep 14, 2004 3.960 3.960 3.887 3.887 6,234 -0.06(-1.43%)
Sep 13, 2004 3.945 3.962 3.943 3.943 11,989 -0.00(-0.11%)
Sep 10, 2004 3.889 3.962 3.876 3.947 8,392 +0.04(+0.91%)
Sep 09, 2004 3.739 3.962 3.728 3.912 14,387 +0.21(+5.63%)
Sep 08, 2004 3.905 3.914 3.703 3.703 11,989 -0.17(-4.36%)
Sep 07, 2004 3.962 3.964 3.855 3.872 30,631 -0.09(-2.16%)
Sep 03, 2004 3.947 3.960 3.864 3.957 21,102 +0.01(+0.21%)
Sep 02, 2004 3.880 3.974 3.801 3.949 34,531 +0.13(+3.27%)
Sep 01, 2004 3.872 3.985 3.741 3.824 45,561 +0.02(+0.44%)
Aug 31, 2004 3.795 3.891 3.736 3.807 27,337 +0.01(+0.27%)
Aug 30, 2004 3.916 3.953 3.795 3.797 47,000 -0.16(-4.16%)
Aug 27, 2004 3.930 3.962 3.930 3.962 5,755 +0.01(+0.21%)
Aug 26, 2004 3.751 3.953 3.749 3.953 30,694 +0.23(+6.10%)
Aug 25, 2004 3.686 3.751 3.678 3.726 39,806 -0.02(-0.45%)
Aug 24, 2004 3.720 3.768 3.707 3.743 33,571 +0.00(+0.06%)
Aug 23, 2004 3.809 3.809 3.741 3.741 9,208 -0.11(-2.92%)
Aug 20, 2004 3.891 3.926 3.820 3.853 41,725 +0.01(+0.22%)
Aug 19, 2004 3.841 3.897 3.841 3.845 10,071 -0.06(-1.50%)
Aug 18, 2004 3.847 3.903 3.825 3.903 19,629 +0.04(+0.97%)
Aug 17, 2004 3.982 3.982 3.866 3.866 14,387 -0.08(-1.96%)
Aug 16, 2004 3.932 3.960 3.928 3.943 11,510 +0.06(+1.50%)
Aug 13, 2004 3.924 3.949 3.885 3.885 33,092 -0.05(-1.22%)
Aug 12, 2004 3.922 3.960 3.922 3.932 21,102 -0.03(-0.68%)
Aug 11, 2004 3.949 3.972 3.910 3.960 94,001 -0.01(-0.26%)
Aug 10, 2004 3.736 3.972 3.736 3.970 12,469 +0.26(+6.97%)
Aug 09, 2004 3.770 3.770 3.705 3.711 29,336 -0.06(-1.71%)
Aug 06, 2004 3.707 3.953 3.707 3.776 93,041 +0.01(+0.33%)
Aug 05, 2004 3.857 3.893 3.726 3.764 32,133 -0.13(-3.27%)
Aug 04, 2004 3.901 3.970 3.851 3.891 151,552 -0.01(-0.32%)
Aug 03, 2004 3.901 3.964 3.901 3.903 20,421 -0.06(-1.58%)
Aug 02, 2004 3.722 3.970 3.682 3.966 55,633 +0.13(+3.31%)
Jul 30, 2004 3.730 3.839 3.661 3.839 15,826 +0.12(+3.25%)
Jul 29, 2004 3.730 3.795 3.641 3.718 53,235 -0.06(-1.49%)
Jul 28, 2004 3.926 3.926 3.761 3.774 147,716 -0.17(-4.23%)
Jul 27, 2004 3.960 3.970 3.932 3.941 131,409 -0.01(-0.32%)
Jul 26, 2004 3.801 4.049 3.801 3.953 160,185 +0.18(+4.87%)
Jul 23, 2004 3.780 3.847 3.764 3.770 129,491 +0.02(+0.44%)
Jul 22, 2004 3.749 3.776 3.747 3.753 43,163 +0.00(+0.00%)
Jul 21, 2004 3.857 3.882 3.749 3.753 62,827 -0.04(-0.94%)
Jul 20, 2004 3.578 3.789 3.578 3.789 34,051 +0.21(+5.95%)
Jul 19, 2004 3.543 3.595 3.524 3.576 228,768 +0.03(+0.88%)
Jul 16, 2004 3.545 3.572 3.526 3.545 383,678 -0.00(-0.06%)
Jul 15, 2004 3.557 3.576 3.545 3.547 58,510 -0.03(-0.82%)
Jul 14, 2004 3.543 3.580 3.524 3.576 233,084 -0.02(-0.58%)
Jul 13, 2004 3.595 3.626 3.555 3.597 5,755 -0.00(-0.12%)
Jul 12, 2004 3.595 3.638 3.565 3.601 71,460 -0.05(-1.31%)
Jul 09, 2004 3.568 3.680 3.543 3.649 55,633 +0.16(+4.48%)
Jul 08, 2004 3.651 3.651 3.486 3.493 73,378 -0.18(-4.88%)
Jul 07, 2004 3.757 3.776 3.672 3.672 15,826 -0.13(-3.29%)
Jul 06, 2004 3.830 3.859 3.774 3.797 23,500 -0.04(-1.03%)
Jul 02, 2004 3.843 3.847 3.822 3.837 24,939 +0.01(+0.33%)
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.