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 29, 2002 5.192 5.277 5.140 5.275 447,464 +0.00(+0.00%)
Mar 28, 2002 5.192 5.277 5.140 5.275 447,464 +0.09(+1.81%)
Mar 27, 2002 5.044 5.181 5.004 5.181 261,380 +0.18(+3.54%)
Mar 26, 2002 4.858 5.069 4.858 5.004 251,788 +0.03(+0.63%)
Mar 25, 2002 4.908 4.973 4.837 4.973 509,332 +0.08(+1.71%)
Mar 22, 2002 4.821 4.894 4.796 4.890 796,132 +0.09(+1.91%)
Mar 21, 2002 4.835 4.858 4.775 4.798 1,201,871 -0.01(-0.17%)
Mar 20, 2002 4.806 4.858 4.764 4.806 1,107,391 +0.01(+0.22%)
Mar 19, 2002 4.760 4.846 4.714 4.796 12,091,138 -0.11(-2.29%)
Mar 18, 2002 4.562 4.908 4.561 4.908 213,900 +0.13(+2.79%)
Mar 15, 2002 4.796 4.796 4.535 4.775 139,083 -0.13(-2.55%)
Mar 14, 2002 4.962 5.058 4.726 4.900 166,900 -0.16(-3.09%)
Mar 13, 2002 5.173 5.173 4.994 5.056 166,420 -0.29(-5.43%)
Mar 12, 2002 5.244 5.398 4.983 5.347 137,164 +0.29(+5.75%)
Mar 11, 2002 5.109 5.161 4.787 5.056 82,490 -0.05(-1.02%)
Mar 08, 2002 4.900 5.108 4.858 5.108 178,410 +0.34(+7.20%)
Mar 07, 2002 4.575 4.900 4.400 4.765 213,900 +0.22(+4.88%)
Mar 06, 2002 4.483 4.545 4.358 4.543 54,674 +0.17(+3.96%)
Mar 05, 2002 4.347 4.483 4.347 4.370 58,990 +0.04(+0.82%)
Mar 04, 2002 4.764 4.848 4.327 4.335 241,717 -0.20(-4.41%)
Mar 01, 2002 4.273 4.535 4.185 4.535 53,714 +0.36(+8.75%)
Feb 28, 2002 4.222 4.222 4.170 4.170 76,256 -0.05(-1.23%)
Feb 27, 2002 4.035 4.283 4.033 4.222 116,062 +0.19(+4.65%)
Feb 26, 2002 3.826 4.066 3.826 4.035 139,083 +0.23(+6.09%)
Feb 25, 2002 3.805 3.826 3.754 3.803 48,918 +0.11(+3.05%)
Feb 22, 2002 3.826 3.826 3.557 3.691 102,633 -0.14(-3.75%)
Feb 21, 2002 3.753 3.834 3.555 3.834 152,991 +0.19(+5.09%)
Feb 20, 2002 3.649 3.701 3.649 3.649 27,337 +0.00(+0.00%)
Feb 19, 2002 3.651 3.795 3.638 3.649 40,286 -0.06(-1.69%)
Feb 18, 2002 3.545 3.753 3.545 3.711 42,684 +0.00(+0.00%)
Feb 15, 2002 3.545 3.753 3.545 3.711 42,684 +0.16(+4.46%)
Feb 14, 2002 3.741 3.741 3.180 3.553 148,195 -0.06(-1.79%)
Feb 13, 2002 3.768 3.768 3.488 3.618 25,898 -0.09(-2.54%)
Feb 12, 2002 3.709 3.805 3.709 3.712 59,470 +0.01(+0.29%)
Feb 11, 2002 3.703 3.751 3.649 3.701 31,173 -0.15(-3.79%)
Feb 08, 2002 3.597 3.857 3.555 3.847 57,072 +0.33(+9.50%)
Feb 07, 2002 3.684 3.771 3.422 3.513 96,399 -0.09(-2.43%)
Feb 06, 2002 3.795 3.795 3.601 3.601 30,694 -0.20(-5.32%)
Feb 05, 2002 3.807 3.857 3.803 3.803 60,429 -0.00(-0.05%)
Feb 04, 2002 3.855 3.855 3.703 3.805 24,939 -0.04(-1.03%)
Feb 01, 2002 3.841 3.847 3.724 3.845 59,949 -0.01(-0.32%)
Jan 31, 2002 3.649 3.941 3.649 3.857 279,125 +0.20(+5.53%)
Jan 30, 2002 3.703 3.743 3.645 3.655 65,704 -0.01(-0.17%)
Jan 29, 2002 3.623 3.732 3.607 3.661 191,359 -0.01(-0.23%)
Jan 28, 2002 3.671 3.749 3.597 3.670 199,992 +0.03(+0.86%)
Jan 25, 2002 3.586 3.784 3.586 3.638 22,541 +0.02(+0.58%)
Jan 24, 2002 3.684 3.753 3.578 3.618 36,929 +0.05(+1.34%)
Jan 23, 2002 3.545 3.632 3.482 3.570 160,665 +0.13(+3.76%)
Jan 22, 2002 3.384 3.490 3.336 3.440 26,857 +0.11(+3.19%)
Jan 21, 2002 3.036 3.334 3.036 3.334 376,484 +0.00(+0.00%)
Jan 18, 2002 3.036 3.334 3.036 3.334 376,484 +0.27(+8.78%)
Jan 17, 2002 3.126 3.126 3.065 3.065 13,428 +0.00(+0.00%)
Jan 16, 2002 3.126 3.126 3.036 3.065 13,428 -0.01(-0.27%)
Jan 15, 2002 3.096 3.096 3.073 3.073 1,918 -0.05(-1.73%)
Jan 14, 2002 3.169 3.169 3.037 3.128 23,020 +0.02(+0.73%)
Jan 11, 2002 3.117 3.117 3.105 3.105 17,265 -0.02(-0.73%)
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.