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, 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%)
Mar 01, 2011 2.469 2.469 2.423 2.423 15,083 -0.05(-1.86%)
Feb 28, 2011 2.490 2.490 2.429 2.469 15,917 -0.01(-0.59%)
Feb 25, 2011 2.471 2.483 2.427 2.483 11,951 +0.01(+0.59%)
Feb 24, 2011 2.448 2.477 2.448 2.469 26,368 +0.04(+1.46%)
Feb 23, 2011 2.452 2.456 2.433 2.433 17,476 -0.01(-0.51%)
Feb 22, 2011 2.446 2.469 2.419 2.446 37,264 -0.04(-1.43%)
Feb 18, 2011 2.448 2.492 2.399 2.481 51,782 +0.04(+1.54%)
Feb 17, 2011 2.402 2.444 2.385 2.444 23,413 +0.04(+1.65%)
Feb 16, 2011 2.402 2.417 2.375 2.404 15,678 +0.02(+0.87%)
Feb 15, 2011 2.352 2.406 2.352 2.383 19,802 +0.03(+1.11%)
Feb 14, 2011 2.440 2.454 2.346 2.357 64,448 -0.05(-2.12%)
Feb 11, 2011 2.404 2.446 2.358 2.408 34,866 -0.02(-0.86%)
Feb 10, 2011 2.402 2.433 2.348 2.429 12,666 +0.01(+0.52%)
Feb 09, 2011 2.352 2.450 2.352 2.417 22,051 +0.04(+1.76%)
Feb 08, 2011 2.392 2.394 2.348 2.375 19,083 -0.03(-1.39%)
Feb 07, 2011 2.375 2.408 2.354 2.408 16,368 +0.03(+1.23%)
Feb 04, 2011 2.417 2.417 2.348 2.379 29,643 -0.07(-2.73%)
Feb 03, 2011 2.465 2.465 2.433 2.446 12,162 -0.00(-0.17%)
Feb 02, 2011 2.473 2.473 2.433 2.450 11,941 -0.05(-1.92%)
Feb 01, 2011 2.431 2.502 2.417 2.498 26,636 +0.09(+3.81%)
Jan 31, 2011 2.362 2.419 2.300 2.406 45,825 +0.07(+2.85%)
Jan 28, 2011 2.519 2.519 2.339 2.339 31,571 -0.18(-6.97%)
Jan 27, 2011 2.523 2.565 2.494 2.515 18,061 -0.03(-1.15%)
Jan 26, 2011 2.460 2.544 2.425 2.544 25,313 +0.13(+5.26%)
Jan 25, 2011 2.364 2.440 2.356 2.417 43,187 +0.05(+1.93%)
Jan 24, 2011 2.377 2.379 2.356 2.371 19,903 +0.01(+0.26%)
Jan 21, 2011 2.367 2.385 2.364 2.364 37,283 +0.00(+0.18%)
Jan 20, 2011 2.362 2.394 2.360 2.360 39,614 +0.00(+0.18%)
Jan 19, 2011 2.379 2.379 2.327 2.356 80,807 -0.02(-0.96%)
Jan 18, 2011 2.423 2.458 2.367 2.379 16,680 -0.02(-0.70%)
Jan 14, 2011 2.381 2.402 2.381 2.396 31,293 +0.02(+0.97%)
Jan 13, 2011 2.381 2.389 2.369 2.373 7,299 -0.03(-1.22%)
Jan 12, 2011 2.369 2.402 2.369 2.402 6,287 +0.02(+0.96%)
Jan 11, 2011 2.394 2.400 2.367 2.379 17,927 +0.00(+0.00%)
Jan 10, 2011 2.360 2.379 2.346 2.379 21,485 -0.01(-0.44%)
Jan 07, 2011 2.408 2.412 2.371 2.389 24,387 -0.04(-1.63%)
Jan 06, 2011 2.367 2.453 2.294 2.429 387,797 +0.01(+0.60%)
Jan 05, 2011 2.406 2.423 2.394 2.415 10,954 +0.04(+1.49%)
Jan 04, 2011 2.412 2.412 2.379 2.379 44,108 -0.03(-1.30%)
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.