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, 2006 4.969 5.187 4.908 5.140 305,666 +0.12(+2.45%)
Mar 30, 2006 5.079 5.106 4.919 5.017 147,754 -0.09(-1.84%)
Mar 29, 2006 5.175 5.175 5.058 5.111 130,210 -0.04(-0.77%)
Mar 28, 2006 5.188 5.188 5.046 5.150 271,413 -0.02(-0.32%)
Mar 27, 2006 5.113 5.250 5.104 5.167 265,385 +0.06(+1.14%)
Mar 24, 2006 5.042 5.179 5.015 5.108 107,875 +0.03(+0.66%)
Mar 23, 2006 5.060 5.090 4.935 5.075 60,908 +0.04(+0.79%)
Mar 22, 2006 4.933 5.071 4.933 5.035 57,551 +0.03(+0.63%)
Mar 21, 2006 5.010 5.046 4.946 5.004 154,550 -0.04(-0.83%)
Mar 20, 2006 5.048 5.048 4.946 5.046 196,764 +0.02(+0.46%)
Mar 17, 2006 5.088 5.096 4.954 5.023 273,006 -0.05(-0.95%)
Mar 16, 2006 5.088 5.108 4.956 5.071 230,753 -0.03(-0.49%)
Mar 15, 2006 5.023 5.108 5.023 5.096 170,391 +0.03(+0.62%)
Mar 14, 2006 5.019 5.065 5.019 5.065 155,845 +0.06(+1.17%)
Mar 13, 2006 4.952 5.108 4.952 5.006 185,335 +0.08(+1.65%)
Mar 10, 2006 4.933 4.933 4.881 4.925 146,905 +0.05(+1.11%)
Mar 09, 2006 4.904 4.925 4.869 4.871 150,344 -0.01(-0.17%)
Mar 08, 2006 4.858 4.931 4.816 4.879 176,837 -0.02(-0.47%)
Mar 07, 2006 4.794 4.902 4.773 4.902 185,460 +0.13(+2.66%)
Mar 06, 2006 4.696 4.817 4.660 4.775 153,519 +0.04(+0.75%)
Mar 03, 2006 4.739 4.796 4.650 4.739 369,323 +0.22(+4.89%)
Mar 02, 2006 4.356 4.543 4.216 4.518 238,729 +0.12(+2.80%)
Mar 01, 2006 4.356 4.410 4.356 4.395 277,269 +0.01(+0.24%)
Feb 28, 2006 4.491 4.487 4.364 4.385 116,858 -0.11(-2.37%)
Feb 27, 2006 4.508 4.573 4.452 4.491 191,488 -0.01(-0.14%)
Feb 24, 2006 4.379 4.508 4.331 4.498 117,112 +0.13(+3.01%)
Feb 23, 2006 4.222 4.410 4.170 4.366 320,409 +0.14(+3.41%)
Feb 22, 2006 4.170 4.222 4.110 4.222 264,464 +0.06(+1.35%)
Feb 21, 2006 4.254 4.268 4.106 4.166 132,014 -0.07(-1.62%)
Feb 17, 2006 4.264 4.274 4.123 4.235 181,086 +0.00(+0.10%)
Feb 16, 2006 4.212 4.235 4.141 4.231 90,164 +0.03(+0.74%)
Feb 15, 2006 4.204 4.204 4.124 4.199 119,146 +0.04(+1.00%)
Feb 14, 2006 4.026 4.162 3.999 4.158 398,301 +0.11(+2.62%)
Feb 13, 2006 4.120 4.239 4.041 4.051 67,009 +0.02(+0.41%)
Feb 10, 2006 4.001 4.118 4.001 4.035 104,039 -0.08(-2.03%)
Feb 09, 2006 4.201 4.201 4.020 4.118 102,993 -0.07(-1.74%)
Feb 08, 2006 4.233 4.233 3.989 4.191 403,188 +0.16(+4.04%)
Feb 07, 2006 3.995 4.158 3.995 4.028 81,766 +0.01(+0.31%)
Feb 06, 2006 3.845 4.024 3.799 4.016 31,384 +0.17(+4.50%)
Feb 03, 2006 3.834 3.868 3.814 3.843 63,810 -0.07(-1.71%)
Feb 02, 2006 3.907 3.972 3.847 3.910 261,951 -0.06(-1.47%)
Feb 01, 2006 3.962 4.014 3.957 3.968 84,121 -0.03(-0.63%)
Jan 31, 2006 4.014 4.024 3.916 3.993 230,945 -0.05(-1.29%)
Jan 30, 2006 4.085 4.114 4.016 4.045 107,621 -0.10(-2.46%)
Jan 27, 2006 4.201 4.201 4.060 4.147 85,895 -0.05(-1.29%)
Jan 26, 2006 4.222 4.222 4.156 4.201 204,140 +0.00(+0.00%)
Jan 25, 2006 4.210 4.222 4.170 4.201 501,170 +0.03(+0.65%)
Jan 24, 2006 4.024 4.174 4.024 4.174 155,691 +0.11(+2.67%)
Jan 23, 2006 4.049 4.101 4.024 4.066 116,614 -0.01(-0.36%)
Jan 20, 2006 4.033 4.212 4.033 4.080 306,438 +0.08(+1.93%)
Jan 19, 2006 3.962 4.028 3.962 4.003 61,191 +0.10(+2.45%)
Jan 18, 2006 3.757 4.030 3.757 3.907 193,253 +0.09(+2.29%)
Jan 17, 2006 3.795 3.824 3.753 3.820 142,689 +0.03(+0.66%)
Jan 13, 2006 3.747 3.797 3.747 3.795 100,797 +0.04(+1.00%)
Jan 12, 2006 3.757 3.793 3.734 3.757 95,439 -0.04(-0.99%)
Jan 11, 2006 3.787 3.795 3.747 3.795 109,084 -0.00(-0.05%)
Jan 10, 2006 3.732 3.828 3.732 3.797 60,309 +0.02(+0.50%)
Jan 09, 2006 3.720 3.787 3.720 3.778 95,300 +0.03(+0.78%)
Jan 06, 2006 3.816 3.818 3.711 3.749 116,019 +0.00(+0.06%)
Jan 05, 2006 3.728 3.812 3.728 3.747 47,182 -0.00(-0.06%)
Jan 04, 2006 3.751 3.778 3.651 3.749 96,653 -0.03(-0.66%)
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.