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, 2008 3.234 3.322 3.092 3.271 22,809 -0.01(-0.38%)
Mar 28, 2008 3.286 3.295 3.257 3.284 14,157 -0.00(-0.06%)
Mar 27, 2008 3.305 3.305 3.211 3.286 22,459 -0.05(-1.38%)
Mar 26, 2008 3.190 3.355 3.190 3.332 58,990 +0.07(+2.24%)
Mar 25, 2008 3.096 3.274 3.071 3.259 34,367 +0.17(+5.61%)
Mar 24, 2008 2.959 3.142 2.959 3.086 188,059 -0.17(-5.13%)
Mar 21, 2008 3.088 3.267 3.088 3.253 42,684 +0.00(+0.00%)
Mar 20, 2008 3.088 3.267 3.088 3.253 42,684 +0.17(+5.48%)
Mar 19, 2008 2.963 3.084 2.952 3.084 41,739 +0.12(+4.15%)
Mar 18, 2008 3.019 3.065 2.952 2.961 77,253 -0.05(-1.53%)
Mar 17, 2008 2.973 3.017 2.973 3.007 7,673 +0.01(+0.28%)
Mar 14, 2008 3.005 3.038 2.998 2.998 8,239 +0.03(+1.05%)
Mar 13, 2008 3.065 3.065 2.921 2.967 55,201 -0.13(-4.17%)
Mar 12, 2008 3.063 3.128 3.046 3.096 48,655 +0.02(+0.75%)
Mar 11, 2008 3.025 3.082 3.015 3.073 133,121 +0.15(+5.21%)
Mar 10, 2008 3.086 3.086 2.882 2.921 231,444 -0.15(-4.82%)
Mar 07, 2008 3.094 3.146 3.067 3.069 20,622 +0.00(+0.14%)
Mar 06, 2008 3.000 3.155 3.000 3.065 78,601 +0.04(+1.38%)
Mar 05, 2008 3.132 3.238 3.023 3.023 114,312 +0.01(+0.42%)
Mar 04, 2008 2.967 3.055 2.955 3.011 149,951 +0.04(+1.19%)
Mar 03, 2008 3.030 3.059 2.959 2.975 116,364 -0.05(-1.59%)
Feb 29, 2008 3.221 3.221 3.023 3.023 212,466 -0.17(-5.41%)
Feb 28, 2008 3.299 3.315 3.128 3.196 93,948 +0.04(+1.12%)
Feb 27, 2008 3.182 3.199 3.161 3.161 127,098 -0.05(-1.49%)
Feb 26, 2008 3.096 3.209 3.075 3.209 39,902 +0.08(+2.40%)
Feb 25, 2008 3.088 3.134 3.036 3.134 25,898 +0.11(+3.51%)
Feb 22, 2008 3.146 3.203 3.005 3.028 280,516 -0.13(-4.16%)
Feb 21, 2008 3.138 3.203 3.117 3.159 70,064 +0.06(+2.02%)
Feb 20, 2008 3.063 3.138 3.030 3.096 48,468 +0.02(+0.75%)
Feb 19, 2008 3.036 3.128 3.005 3.073 74,985 +0.01(+0.41%)
Feb 18, 2008 3.069 3.090 2.940 3.061 113,813 +0.00(+0.00%)
Feb 15, 2008 3.069 3.090 2.940 3.061 113,813 -0.01(-0.47%)
Feb 14, 2008 3.075 3.119 3.021 3.075 49,878 +0.03(+0.89%)
Feb 13, 2008 3.063 3.084 3.021 3.048 68,381 -0.00(-0.14%)
Feb 12, 2008 3.007 3.071 2.930 3.053 59,009 -0.04(-1.21%)
Feb 11, 2008 3.144 3.144 2.900 3.090 127,251 -0.04(-1.27%)
Feb 08, 2008 3.159 3.201 3.130 3.130 52,448 -0.07(-2.28%)
Feb 07, 2008 3.253 3.253 3.111 3.203 61,796 -0.01(-0.45%)
Feb 06, 2008 3.290 3.399 3.130 3.217 69,047 -0.12(-3.56%)
Feb 05, 2008 3.322 3.384 3.282 3.336 16,785 +0.05(+1.59%)
Feb 04, 2008 3.280 3.309 3.234 3.284 61,254 -0.12(-3.49%)
Feb 01, 2008 3.263 3.422 3.263 3.403 51,091 +0.17(+5.15%)
Jan 31, 2008 3.161 3.299 3.161 3.236 291,753 +0.00(+0.06%)
Jan 30, 2008 3.217 3.255 3.176 3.234 9,591 +0.06(+1.84%)
Jan 29, 2008 3.155 3.317 3.140 3.176 63,465 -0.06(-1.99%)
Jan 28, 2008 3.017 3.246 3.017 3.240 241,659 +0.08(+2.44%)
Jan 25, 2008 3.219 3.288 3.130 3.163 80,486 -0.02(-0.58%)
Jan 24, 2008 3.251 3.290 3.182 3.182 58,640 -0.08(-2.44%)
Jan 23, 2008 3.219 3.284 3.138 3.261 43,940 +0.03(+1.03%)
Jan 22, 2008 3.215 3.271 3.078 3.228 51,796 -0.07(-2.21%)
Jan 21, 2008 3.447 3.513 3.209 3.301 58,870 +0.00(+0.00%)
Jan 18, 2008 3.447 3.513 3.209 3.301 58,870 -0.04(-1.06%)
Jan 17, 2008 3.445 3.476 3.299 3.336 47,959 -0.11(-3.32%)
Jan 16, 2008 3.232 3.495 3.180 3.451 224,279 +0.20(+6.23%)
Jan 15, 2008 3.136 3.267 3.078 3.249 49,873 +0.06(+1.76%)
Jan 14, 2008 3.207 3.274 3.103 3.192 41,245 +0.10(+3.38%)
Jan 11, 2008 3.280 3.328 3.028 3.088 57,139 -0.16(-4.94%)
Jan 10, 2008 3.319 3.322 3.138 3.249 51,940 -0.01(-0.32%)
Jan 09, 2008 3.315 3.315 3.184 3.259 37,408 +0.09(+2.96%)
Jan 08, 2008 3.146 3.313 3.126 3.165 85,142 +0.02(+0.53%)
Jan 07, 2008 2.884 3.282 2.884 3.148 272,900 +0.23(+7.93%)
Jan 04, 2008 2.990 3.021 2.909 2.917 77,507 -0.10(-3.45%)
Jan 03, 2008 3.121 3.130 3.011 3.021 103,593 -0.11(-3.53%)
Jan 02, 2008 3.209 3.334 3.092 3.132 170,199 -0.11(-3.35%)
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.