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, 2005 3.597 3.649 3.497 3.586 169,226 +0.03(+0.70%)
Mar 30, 2005 3.505 3.607 3.505 3.561 147,591 +0.08(+2.28%)
Mar 29, 2005 3.555 3.597 3.440 3.482 47,609 -0.08(-2.28%)
Mar 28, 2005 3.626 3.628 3.551 3.563 11,683 +0.01(+0.35%)
Mar 24, 2005 3.609 3.620 3.551 3.551 24,123 +0.01(+0.35%)
Mar 23, 2005 3.495 3.584 3.495 3.538 72,620 +0.02(+0.65%)
Mar 22, 2005 3.595 3.607 3.495 3.515 22,023 -0.07(-1.98%)
Mar 21, 2005 3.571 3.586 3.507 3.586 74,299 +0.05(+1.42%)
Mar 18, 2005 3.620 3.620 3.536 3.536 164,737 -0.12(-3.31%)
Mar 17, 2005 3.724 3.730 3.597 3.657 133,246 +0.01(+0.23%)
Mar 16, 2005 3.776 3.797 3.605 3.649 255,558 -0.09(-2.48%)
Mar 15, 2005 3.661 3.766 3.661 3.742 15,073 +0.00(+0.08%)
Mar 14, 2005 3.736 3.776 3.716 3.739 31,509 -0.03(-0.66%)
Mar 11, 2005 3.770 3.795 3.651 3.764 56,832 +0.01(+0.28%)
Mar 10, 2005 3.684 3.782 3.672 3.753 31,998 +0.03(+0.78%)
Mar 09, 2005 3.728 3.759 3.672 3.724 51,739 -0.02(-0.50%)
Mar 08, 2005 3.776 3.859 3.743 3.743 64,045 -0.02(-0.55%)
Mar 07, 2005 3.799 3.799 3.743 3.764 150,852 -0.03(-0.88%)
Mar 04, 2005 3.901 3.901 3.793 3.797 10,066 -0.03(-0.76%)
Mar 03, 2005 3.703 3.836 3.703 3.826 57,503 +0.04(+1.10%)
Mar 02, 2005 3.766 3.907 3.711 3.784 61,268 -0.04(-1.04%)
Mar 01, 2005 3.734 3.872 3.734 3.824 265,817 +0.06(+1.66%)
Feb 28, 2005 3.868 3.893 3.697 3.761 43,235 -0.15(-3.89%)
Feb 25, 2005 3.741 3.941 3.741 3.914 41,854 +0.21(+5.63%)
Feb 24, 2005 3.638 3.707 3.613 3.705 24,152 +0.04(+0.97%)
Feb 23, 2005 3.701 3.732 3.663 3.670 34,679 -0.03(-0.85%)
Feb 22, 2005 3.857 3.905 3.701 3.701 61,110 -0.16(-4.05%)
Feb 18, 2005 3.793 3.905 3.793 3.857 50,554 +0.00(+0.00%)
Feb 17, 2005 3.841 3.951 3.828 3.857 20,440 +0.02(+0.60%)
Feb 16, 2005 3.910 3.910 3.818 3.834 175,628 -0.08(-2.02%)
Feb 15, 2005 4.003 4.064 3.797 3.914 435,412 -0.09(-2.19%)
Feb 14, 2005 3.682 4.001 3.682 4.001 171,566 +0.27(+7.21%)
Feb 11, 2005 3.701 3.772 3.607 3.732 25,025 +0.13(+3.71%)
Feb 10, 2005 3.545 3.705 3.545 3.599 108,154 +0.05(+1.53%)
Feb 09, 2005 3.488 3.576 3.434 3.545 107,871 -0.33(-8.50%)
Feb 08, 2005 3.772 3.874 3.772 3.874 38,876 +0.02(+0.43%)
Feb 07, 2005 3.803 3.857 3.803 3.857 19,663 +0.07(+1.82%)
Feb 04, 2005 3.776 3.793 3.714 3.789 11,217 +0.06(+1.62%)
Feb 03, 2005 3.676 3.728 3.620 3.728 81,809 +0.04(+1.07%)
Feb 02, 2005 3.699 3.730 3.670 3.689 18,445 -0.01(-0.28%)
Feb 01, 2005 3.703 3.774 3.697 3.699 18,210 -0.10(-2.53%)
Jan 31, 2005 3.857 3.857 3.776 3.795 35,442 -0.02(-0.60%)
Jan 28, 2005 3.684 3.818 3.643 3.818 5,755 +0.01(+0.16%)
Jan 27, 2005 3.772 3.857 3.772 3.812 41,811 -0.00(-0.05%)
Jan 26, 2005 3.703 3.851 3.611 3.814 71,081 +0.21(+5.84%)
Jan 25, 2005 3.591 3.661 3.588 3.603 12,033 +0.01(+0.41%)
Jan 24, 2005 3.547 3.636 3.547 3.588 14,335 -0.07(-1.99%)
Jan 21, 2005 3.707 3.707 3.509 3.661 35,734 +0.03(+0.75%)
Jan 20, 2005 3.605 3.741 3.586 3.634 31,854 -0.10(-2.73%)
Jan 19, 2005 3.693 3.743 3.668 3.736 41,293 +0.06(+1.70%)
Jan 18, 2005 3.555 3.691 3.555 3.674 18,570 +0.12(+3.40%)
Jan 14, 2005 3.536 3.638 3.536 3.553 64,424 +0.06(+1.70%)
Jan 13, 2005 3.680 3.682 3.494 3.494 39,979 -0.19(-5.18%)
Jan 12, 2005 3.680 3.691 3.651 3.684 14,819 -0.07(-1.89%)
Jan 11, 2005 3.801 3.801 3.714 3.755 10,215 -0.13(-3.22%)
Jan 10, 2005 3.868 3.937 3.851 3.880 11,030 +0.05(+1.36%)
Jan 07, 2005 3.809 3.895 3.764 3.828 79,565 -0.01(-0.27%)
Jan 06, 2005 3.851 3.868 3.818 3.839 21,399 -0.04(-0.92%)
Jan 05, 2005 3.759 3.903 3.759 3.874 43,916 +0.09(+2.26%)
Jan 04, 2005 3.795 3.978 3.789 3.789 45,235 -0.10(-2.63%)
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.