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, 2014 4.872 5.026 4.815 4.970 53,404 +0.13(+2.79%)
Mar 28, 2014 5.013 5.075 4.780 4.835 35,532 -0.10(-2.08%)
Mar 27, 2014 5.077 5.184 4.843 4.938 96,832 -0.19(-3.66%)
Mar 26, 2014 5.003 5.173 4.957 5.125 64,280 -0.07(-1.39%)
Mar 25, 2014 5.650 5.650 5.032 5.197 60,584 -0.25(-4.55%)
Mar 24, 2014 5.650 5.670 5.362 5.445 68,832 -0.24(-4.26%)
Mar 21, 2014 5.575 5.688 5.367 5.688 100,068 +0.17(+2.99%)
Mar 20, 2014 5.560 5.673 5.442 5.522 41,732 -0.01(-0.18%)
Mar 19, 2014 5.567 5.628 5.530 5.532 63,592 -0.03(-0.54%)
Mar 18, 2014 5.567 5.625 5.490 5.562 29,936 -0.03(-0.58%)
Mar 17, 2014 5.577 5.690 5.574 5.595 90,196 +0.04(+0.67%)
Mar 14, 2014 5.513 5.710 5.513 5.558 57,796 +0.01(+0.18%)
Mar 13, 2014 5.460 5.690 5.428 5.548 80,868 -0.12(-2.20%)
Mar 12, 2014 5.675 5.713 5.487 5.673 77,728 +0.01(+0.13%)
Mar 11, 2014 5.662 5.750 5.600 5.665 139,172 +0.08(+1.48%)
Mar 10, 2014 5.122 5.673 4.894 5.582 108,624 +0.49(+9.73%)
Mar 07, 2014 5.077 5.125 5.075 5.088 41,832 +0.02(+0.39%)
Mar 06, 2014 4.925 5.105 4.925 5.067 66,932 +0.13(+2.63%)
Mar 05, 2014 4.797 4.950 4.751 4.938 108,160 +0.17(+3.67%)
Mar 04, 2014 4.625 4.765 4.625 4.763 105,760 +0.14(+2.97%)
Mar 03, 2014 4.598 4.625 4.550 4.625 56,800 +0.08(+1.76%)
Feb 28, 2014 4.558 4.750 4.537 4.545 49,532 -0.23(-4.77%)
Feb 27, 2014 4.625 4.798 4.625 4.772 17,544 +0.17(+3.64%)
Feb 26, 2014 4.652 4.710 4.562 4.605 84,136 -0.08(-1.71%)
Feb 25, 2014 4.628 4.699 4.628 4.685 15,264 -0.10(-2.14%)
Feb 24, 2014 4.827 4.830 4.625 4.787 102,760 -0.04(-0.88%)
Feb 21, 2014 4.862 4.862 4.830 4.830 26,180 -0.02(-0.46%)
Feb 20, 2014 4.831 4.900 4.830 4.853 11,332 -0.00(-0.10%)
Feb 19, 2014 4.880 4.912 4.817 4.857 20,840 -0.08(-1.52%)
Feb 18, 2014 4.888 4.975 4.825 4.933 54,324 +0.04(+0.92%)
Feb 14, 2014 4.838 4.888 4.888 4.888 58,000 -0.06(-1.16%)
Feb 13, 2014 4.782 5.115 4.582 4.945 91,256 +0.10(+1.96%)
Feb 12, 2014 4.485 4.857 4.485 4.850 125,176 +0.34(+7.54%)
Feb 11, 2014 4.595 4.600 4.457 4.510 161,312 -0.06(-1.20%)
Feb 10, 2014 4.678 4.750 4.505 4.565 83,300 -0.07(-1.56%)
Feb 07, 2014 4.750 4.938 4.600 4.638 51,012 -0.16(-3.23%)
Feb 06, 2014 4.945 4.945 4.732 4.793 52,616 -0.17(-3.43%)
Feb 05, 2014 4.997 5.035 4.893 4.963 53,288 -0.01(-0.25%)
Feb 04, 2014 4.777 5.168 4.777 4.975 42,768 +0.26(+5.46%)
Feb 03, 2014 4.915 4.925 4.715 4.718 98,068 -0.23(-4.70%)
Jan 31, 2014 4.957 4.995 4.928 4.950 37,848 -0.05(-1.05%)
Jan 30, 2014 4.968 5.237 4.955 5.003 85,240 +0.06(+1.27%)
Jan 29, 2014 4.997 5.145 4.900 4.940 120,952 -0.05(-1.05%)
Jan 28, 2014 4.673 5.088 4.673 4.992 63,136 +0.35(+7.60%)
Jan 27, 2014 4.970 4.970 4.559 4.640 182,096 -0.33(-6.55%)
Jan 24, 2014 4.990 5.050 4.938 4.965 98,520 -0.04(-0.70%)
Jan 23, 2014 4.987 5.125 4.965 5.000 193,376 +0.01(+0.30%)
Jan 22, 2014 5.000 5.000 4.973 4.985 20,268 -0.00(-0.05%)
Jan 21, 2014 5.048 5.048 4.960 4.987 130,872 -0.00(-0.10%)
Jan 17, 2014 5.003 4.992 4.992 4.992 44,400 -0.03(-0.65%)
Jan 16, 2014 5.075 5.075 4.987 5.025 127,008 -0.07(-1.47%)
Jan 15, 2014 5.088 5.100 5.043 5.100 94,852 +0.01(+0.25%)
Jan 14, 2014 5.165 5.165 5.067 5.088 72,912 -0.10(-1.88%)
Jan 13, 2014 5.213 5.213 5.122 5.185 31,400 -0.03(-0.53%)
Jan 10, 2014 5.178 5.213 5.178 5.213 20,540 +0.07(+1.26%)
Jan 09, 2014 5.122 5.185 5.122 5.147 14,840 +0.08(+1.63%)
Jan 08, 2014 5.170 5.185 5.065 5.065 40,872 -0.15(-2.83%)
Jan 07, 2014 5.207 5.213 5.150 5.213 95,344 +0.00(+0.00%)
Jan 06, 2014 5.138 5.213 4.982 5.213 218,084 +0.03(+0.48%)
Jan 03, 2014 5.170 5.202 5.125 5.188 46,608 +0.00(+0.00%)
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.