Indicators

P A M Transport Sv (NQ: PTSI )

17.57 -0.03 (-0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.161	1.261	1.097	1.145	29,255	+0.04(+3.59%)
Mar 30, 2009	1.022	1.216	1.022	1.105	36,305	+0.01(+1.34%)
Mar 26, 2009	1.111	1.111	1.018	1.091	50,376	-0.06(-4.91%)
Mar 25, 2009	1.157	1.264	0.9675	1.147	157,902	-0.07(-5.82%)
Mar 24, 2009	1.232	1.255	1.218	1.218	61,983	-0.01(-1.02%)
Mar 23, 2009	1.234	1.264	1.178	1.230	79,339	-0.02(-1.67%)
Mar 20, 2009	1.199	1.305	1.199	1.251	373,059	+0.04(+3.27%)
Mar 19, 2009	1.176	1.241	1.176	1.211	64,304	+0.01(+1.04%)
Mar 18, 2009	1.178	1.259	1.105	1.199	321,148	+0.02(+1.59%)
Mar 17, 2009	1.118	1.239	1.038	1.180	263,505	+0.09(+8.22%)
Mar 16, 2009	0.9049	1.132	0.9049	1.091	58,669	+0.24(+27.87%)
Mar 13, 2009	0.8486	0.8820	0.8445	0.8528	17,169	+0.02(+2.51%)
Mar 12, 2009	0.7798	0.8340	0.7798	0.8319	53,115	+0.07(+9.62%)
Mar 11, 2009	0.6547	0.7590	0.6360	0.7590	128,378	+0.13(+20.13%)
Mar 10, 2009	0.6693	0.7402	0.6297	0.6318	17,745	+0.03(+4.84%)
Mar 09, 2009	0.6672	0.6672	0.5651	0.6026	75,531	-0.02(-2.69%)
Mar 06, 2009	0.6839	0.6839	0.5755	0.6193	188,980	-0.01(-1.00%)
Mar 05, 2009	0.6860	0.6860	0.6255	0.6255	41,226	-0.04(-5.36%)
Mar 04, 2009	0.7068	0.7850	0.6610	0.6610	32,487	-0.09(-12.19%)

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.