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 30, 2012 2.643 2.643 2.520 2.538 17,898 -0.10(-3.95%)
Mar 29, 2012 2.554 2.722 2.518 2.643 11,457 +0.03(+1.30%)
Mar 28, 2012 2.570 2.615 2.472 2.609 37,591 +0.03(+1.05%)
Mar 27, 2012 2.437 2.623 2.437 2.581 75,037 +0.15(+6.18%)
Mar 26, 2012 2.479 2.481 2.356 2.431 23,020 +0.04(+1.83%)
Mar 23, 2012 2.479 2.481 2.346 2.387 56,520 -0.09(-3.78%)
Mar 22, 2012 2.415 2.481 2.350 2.481 111,252 +0.22(+9.68%)
Mar 21, 2012 2.191 2.381 2.168 2.262 34,118 +0.15(+7.32%)
Mar 20, 2012 2.106 2.150 2.054 2.108 69,594 -0.04(-2.03%)
Mar 19, 2012 2.216 2.250 2.131 2.152 3,357 -0.01(-0.67%)
Mar 16, 2012 2.173 2.179 2.127 2.166 14,387 +0.02(+0.78%)
Mar 15, 2012 2.258 2.258 2.108 2.150 7,131 -0.03(-1.34%)
Mar 14, 2012 2.187 2.187 2.164 2.179 6,882 -0.04(-1.60%)
Mar 13, 2012 2.262 2.262 2.158 2.214 41,945 -0.04(-1.67%)
Mar 12, 2012 2.300 2.300 2.231 2.252 18,805 -0.04(-1.82%)
Mar 09, 2012 2.264 2.317 2.264 2.294 31,562 +0.01(+0.27%)
Mar 08, 2012 2.294 2.335 2.244 2.287 24,761 -0.01(-0.27%)
Mar 07, 2012 2.294 2.377 2.294 2.294 26,670 -0.02(-0.81%)
Mar 06, 2012 2.383 2.423 2.296 2.312 15,999 -0.06(-2.46%)
Mar 05, 2012 2.408 2.458 2.337 2.371 13,620 -0.04(-1.56%)
Feb 29, 2012 2.398 2.408 2.408 2.408 1,918 -0.02(-0.69%)
Feb 28, 2012 2.415 2.479 2.415 2.425 5,496 -0.01(-0.43%)
Feb 27, 2012 2.437 2.458 2.415 2.435 4,316 -0.00(-0.09%)
Feb 24, 2012 2.379 2.437 2.379 2.437 1,198 +0.02(+0.78%)
Feb 23, 2012 2.419 2.481 2.410 2.419 14,028 -0.02(-0.85%)
Feb 22, 2012 2.433 2.498 2.433 2.440 3,357 +0.02(+0.69%)
Feb 21, 2012 2.419 2.490 2.419 2.423 7,673 +0.01(+0.26%)
Feb 17, 2012 2.367 2.446 2.367 2.417 6,714 -0.05(-2.19%)
Feb 16, 2012 2.398 2.473 2.398 2.471 33,586 -0.01(-0.50%)
Feb 15, 2012 2.433 2.483 2.350 2.483 2,402 +0.07(+2.85%)
Feb 14, 2012 2.373 2.460 2.312 2.415 21,917 -0.06(-2.36%)
Feb 13, 2012 2.294 2.473 2.283 2.473 37,940 +0.18(+7.82%)
Feb 10, 2012 2.260 2.294 2.196 2.294 15,706 +0.05(+2.23%)
Feb 09, 2012 2.139 2.262 2.139 2.244 51,173 +0.12(+5.49%)
Feb 08, 2012 2.196 2.246 2.116 2.127 27,423 -0.08(-3.41%)
Feb 07, 2012 2.196 2.202 2.175 2.202 2,397 -0.00(-0.19%)
Feb 06, 2012 2.225 2.227 2.189 2.206 2,397 -0.00(-0.09%)
Feb 03, 2012 2.208 2.235 2.129 2.208 48,962 +0.00(+0.09%)
Feb 02, 2012 2.239 2.239 2.148 2.206 22,061 -0.05(-2.04%)
Feb 01, 2012 2.231 2.252 2.191 2.252 37,226 +0.02(+0.93%)
Jan 31, 2012 2.187 2.231 2.133 2.231 33,221 +0.03(+1.52%)
Jan 30, 2012 2.118 2.198 2.096 2.198 25,730 +0.08(+3.54%)
Jan 27, 2012 2.116 2.181 2.064 2.123 27,715 -0.03(-1.55%)
Jan 26, 2012 2.091 2.189 2.091 2.156 16,311 +0.03(+1.57%)
Jan 25, 2012 2.131 2.227 2.075 2.123 35,586 -0.09(-4.14%)
Jan 24, 2012 2.231 2.231 2.214 2.214 959 -0.02(-0.75%)
Jan 23, 2012 2.127 2.231 2.116 2.231 4,891 +0.01(+0.66%)
Jan 20, 2012 2.214 2.231 2.214 2.216 3,117 +0.03(+1.24%)
Jan 19, 2012 2.173 2.221 2.173 2.189 2,877 +0.02(+0.77%)
Jan 18, 2012 2.150 2.227 2.112 2.173 4,316 +0.05(+2.26%)
Jan 17, 2012 2.231 2.231 2.108 2.125 2,781 -0.09(-3.87%)
Jan 13, 2012 2.171 2.229 2.137 2.210 10,551 +0.07(+3.21%)
Jan 12, 2012 1.991 2.183 1.991 2.141 28,296 +0.10(+5.01%)
Jan 11, 2012 2.014 2.070 1.991 2.039 14,450 +0.02(+0.82%)
Jan 10, 2012 2.012 2.023 2.012 2.023 15,145 +0.01(+0.41%)
Jan 09, 2012 2.035 2.035 1.977 2.014 15,793 -0.00(-0.21%)
Jan 06, 2012 1.984 2.060 1.981 2.018 4,795 +0.00(+0.21%)
Jan 05, 2012 1.972 2.014 1.972 2.014 19,735 +0.01(+0.31%)
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.