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, 2007 4.360 4.366 4.274 4.299 98,888 -0.06(-1.43%)
Mar 29, 2007 4.368 4.377 4.308 4.362 81,502 +0.02(+0.53%)
Mar 28, 2007 4.389 4.395 4.289 4.339 423,297 -0.07(-1.65%)
Mar 27, 2007 4.404 4.483 4.281 4.412 265,567 -0.03(-0.56%)
Mar 26, 2007 4.293 4.475 4.293 4.437 237,324 +0.13(+3.05%)
Mar 23, 2007 4.337 4.343 4.274 4.306 164,070 -0.02(-0.48%)
Mar 22, 2007 4.425 4.473 4.251 4.327 120,623 -0.13(-2.81%)
Mar 21, 2007 4.137 4.477 4.049 4.452 59,652 +0.33(+8.10%)
Mar 20, 2007 4.174 4.174 4.112 4.118 159,888 -0.07(-1.59%)
Mar 19, 2007 4.247 4.283 4.116 4.185 92,773 -0.03(-0.64%)
Mar 16, 2007 4.272 4.316 4.212 4.212 272,847 -0.06(-1.46%)
Mar 15, 2007 4.143 4.274 4.058 4.274 117,036 +0.12(+2.91%)
Mar 14, 2007 4.097 4.268 4.097 4.153 83,838 +0.06(+1.37%)
Mar 13, 2007 4.379 4.383 4.022 4.097 197,627 -0.28(-6.43%)
Mar 12, 2007 4.431 4.447 4.370 4.379 131,098 -0.00(-0.05%)
Mar 09, 2007 4.466 4.466 4.347 4.381 153,452 -0.02(-0.43%)
Mar 08, 2007 4.537 4.537 4.385 4.400 226,149 -0.13(-2.81%)
Mar 07, 2007 4.666 4.666 4.483 4.527 139,011 -0.13(-2.86%)
Mar 06, 2007 4.679 4.737 4.658 4.660 48,506 +0.01(+0.31%)
Mar 05, 2007 4.612 4.700 4.375 4.646 185,609 -0.07(-1.42%)
Mar 02, 2007 4.825 4.877 4.683 4.712 105,535 -0.16(-3.25%)
Mar 01, 2007 4.744 4.877 4.679 4.871 95,631 +0.10(+2.01%)
Feb 28, 2007 4.833 4.833 4.691 4.775 243,352 -0.00(-0.04%)
Feb 27, 2007 4.748 4.800 4.704 4.777 104,581 -0.08(-1.59%)
Feb 26, 2007 4.998 4.998 4.854 4.854 101,267 -0.16(-3.20%)
Feb 23, 2007 5.119 5.144 5.000 5.015 101,271 -0.13(-2.59%)
Feb 22, 2007 5.092 5.154 5.054 5.148 99,108 +0.04(+0.69%)
Feb 21, 2007 4.962 5.113 4.962 5.113 105,578 +0.11(+2.17%)
Feb 20, 2007 4.881 5.010 4.819 5.004 222,600 +0.10(+2.04%)
Feb 16, 2007 4.975 4.990 4.883 4.904 50,247 -0.06(-1.18%)
Feb 15, 2007 4.958 5.004 4.954 4.962 89,488 -0.02(-0.46%)
Feb 14, 2007 4.862 4.985 4.858 4.985 142,181 +0.11(+2.18%)
Feb 13, 2007 4.885 4.898 4.806 4.879 115,501 -0.00(-0.04%)
Feb 12, 2007 4.862 4.896 4.796 4.881 75,555 +0.02(+0.43%)
Feb 09, 2007 4.887 4.940 4.796 4.860 140,258 -0.06(-1.15%)
Feb 08, 2007 5.229 5.229 4.885 4.917 143,951 -0.31(-5.98%)
Feb 07, 2007 4.625 5.252 4.570 5.229 433,796 +0.57(+12.32%)
Feb 06, 2007 4.631 4.668 4.610 4.656 60,515 +0.05(+1.04%)
Feb 05, 2007 4.549 4.723 4.549 4.608 92,591 +0.08(+1.80%)
Feb 02, 2007 4.587 4.602 4.506 4.527 117,458 -0.04(-0.82%)
Feb 01, 2007 4.558 4.681 4.545 4.564 64,721 -0.02(-0.41%)
Jan 31, 2007 4.506 4.612 4.506 4.583 169,178 +0.04(+0.96%)
Jan 30, 2007 4.564 4.564 4.481 4.539 100,581 -0.04(-0.77%)
Jan 29, 2007 4.564 4.654 4.541 4.575 111,506 +0.05(+1.11%)
Jan 26, 2007 4.541 4.554 4.483 4.525 118,973 -0.02(-0.37%)
Jan 25, 2007 4.533 4.556 4.499 4.541 134,872 -0.03(-0.55%)
Jan 24, 2007 4.554 4.571 4.520 4.566 62,179 +0.03(+0.64%)
Jan 23, 2007 4.366 4.614 4.366 4.537 223,818 +0.17(+3.92%)
Jan 22, 2007 4.389 4.425 4.358 4.366 446,265 -0.03(-0.71%)
Jan 19, 2007 4.483 4.489 4.377 4.397 173,815 -0.11(-2.36%)
Jan 18, 2007 4.602 4.602 4.485 4.504 222,250 -0.14(-2.92%)
Jan 17, 2007 4.660 4.662 4.577 4.639 114,177 -0.06(-1.37%)
Jan 16, 2007 4.664 4.710 4.664 4.704 44,789 +0.04(+0.85%)
Jan 12, 2007 4.456 4.729 4.456 4.664 127,462 +0.17(+3.71%)
Jan 11, 2007 4.445 4.508 4.404 4.498 288,103 +0.01(+0.23%)
Jan 10, 2007 4.704 4.704 4.349 4.487 474,346 -0.25(-5.32%)
Jan 09, 2007 4.481 4.766 4.481 4.739 119,088 +0.23(+5.13%)
Jan 08, 2007 4.489 4.533 4.431 4.508 138,565 -0.02(-0.51%)
Jan 05, 2007 4.700 4.721 4.443 4.531 167,974 -0.22(-4.69%)
Jan 04, 2007 4.671 4.846 4.656 4.754 201,004 +0.07(+1.42%)
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.