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 )

17.57 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 7.110 7.293 7.110 7.143 96,068 +0.03(+0.46%)
Feb 26, 2016 7.192 7.192 6.987 7.110 57,452 -0.10(-1.42%)
Feb 25, 2016 7.317 7.317 7.053 7.213 68,848 -0.08(-1.13%)
Feb 24, 2016 7.220 7.332 7.058 7.295 124,396 +0.08(+1.04%)
Feb 23, 2016 7.340 7.375 7.175 7.220 70,716 -0.10(-1.30%)
Feb 22, 2016 7.308 7.457 7.237 7.315 167,500 +0.04(+0.52%)
Feb 19, 2016 6.820 7.532 6.794 7.277 253,036 +0.70(+10.64%)
Feb 18, 2016 6.327 6.707 6.040 6.577 163,312 +0.24(+3.79%)
Feb 17, 2016 6.135 6.485 5.810 6.338 55,292 +0.38(+6.33%)
Feb 16, 2016 6.223 6.223 5.812 5.960 115,360 -0.21(-3.44%)
Feb 12, 2016 6.070 6.173 6.173 6.173 82,400 +0.11(+1.81%)
Feb 11, 2016 6.277 6.300 5.919 6.062 69,996 -0.09(-1.46%)
Feb 10, 2016 6.438 6.553 6.090 6.152 51,156 -0.17(-2.77%)
Feb 09, 2016 6.338 6.497 6.100 6.327 43,180 -0.09(-1.36%)
Feb 08, 2016 6.272 6.423 5.968 6.415 39,744 +0.05(+0.79%)
Feb 05, 2016 6.440 6.600 6.242 6.365 78,656 -0.08(-1.16%)
Feb 04, 2016 6.155 6.543 5.969 6.440 89,392 +0.26(+4.21%)
Feb 03, 2016 6.362 6.362 5.817 6.180 113,448 -0.08(-1.28%)
Feb 02, 2016 6.223 6.325 5.938 6.260 78,208 +0.04(+0.72%)
Feb 01, 2016 6.465 6.588 6.183 6.215 50,192 -0.24(-3.76%)
Jan 29, 2016 6.220 6.688 6.200 6.457 71,536 +0.30(+4.87%)
Jan 28, 2016 6.595 6.800 6.075 6.157 69,080 -0.42(-6.31%)
Jan 27, 2016 6.725 6.750 6.515 6.572 61,652 -0.13(-1.94%)
Jan 26, 2016 6.625 6.785 6.250 6.702 95,620 +0.14(+2.09%)
Jan 25, 2016 6.315 6.736 6.315 6.565 77,960 +0.30(+4.75%)
Jan 22, 2016 6.285 6.412 6.027 6.268 36,052 +0.07(+1.05%)
Jan 21, 2016 5.920 6.402 5.827 6.202 56,900 +0.23(+3.81%)
Jan 20, 2016 6.013 6.110 5.550 5.975 203,916 -0.20(-3.20%)
Jan 19, 2016 6.610 6.610 6.103 6.173 114,588 -0.33(-5.11%)
Jan 15, 2016 5.822 6.505 6.505 6.505 130,400 +0.50(+8.42%)
Jan 14, 2016 5.662 6.032 5.532 6.000 104,700 +0.34(+5.96%)
Jan 13, 2016 5.777 5.812 5.575 5.662 80,420 -0.23(-3.90%)
Jan 12, 2016 5.855 6.021 5.605 5.893 65,492 +0.08(+1.46%)
Jan 11, 2016 6.335 6.335 5.732 5.808 139,936 -0.51(-8.04%)
Jan 08, 2016 6.207 6.450 6.110 6.315 128,960 +0.08(+1.28%)
Jan 07, 2016 6.362 6.372 6.147 6.235 89,100 -0.29(-4.44%)
Jan 06, 2016 6.537 6.697 6.381 6.525 52,976 -0.10(-1.47%)
Jan 05, 2016 6.562 6.769 6.400 6.622 71,540 +0.09(+1.34%)
Jan 04, 2016 6.688 6.850 6.366 6.535 111,596 -0.36(-5.26%)
Dec 31, 2015 6.710 6.897 6.897 6.897 99,600 +0.10(+1.51%)
Dec 30, 2015 6.888 7.062 6.650 6.795 47,704 -0.17(-2.41%)
Dec 29, 2015 6.900 7.225 6.745 6.963 108,392 +0.08(+1.09%)
Dec 28, 2015 7.008 7.212 6.772 6.888 52,876 -0.28(-3.96%)
Dec 24, 2015 6.907 7.171 7.171 7.171 35,600 +0.29(+4.27%)
Dec 23, 2015 6.955 7.263 6.812 6.878 109,064 -0.07(-1.01%)
Dec 22, 2015 6.875 6.985 6.820 6.947 61,560 +0.09(+1.35%)
Dec 21, 2015 6.770 6.890 6.675 6.855 109,208 +0.17(+2.47%)
Dec 18, 2015 6.668 6.968 6.411 6.690 270,580 -0.02(-0.26%)
Dec 17, 2015 7.000 7.309 6.707 6.707 114,672 -0.27(-3.87%)
Dec 16, 2015 6.673 7.157 6.673 6.978 110,908 +0.33(+4.96%)
Dec 15, 2015 6.617 6.740 6.570 6.647 74,492 +0.04(+0.68%)
Dec 14, 2015 6.775 7.482 6.565 6.603 212,360 -0.16(-2.37%)
Dec 11, 2015 6.910 7.100 6.683 6.763 158,820 -0.25(-3.63%)
Dec 10, 2015 6.730 7.122 6.730 7.018 73,192 +0.09(+1.37%)
Dec 09, 2015 7.075 7.120 6.770 6.923 108,256 -0.12(-1.67%)
Dec 08, 2015 7.185 7.460 7.022 7.040 121,068 -0.28(-3.83%)
Dec 07, 2015 7.492 7.607 7.242 7.320 147,132 -0.24(-3.21%)
Dec 04, 2015 7.423 7.675 7.232 7.562 133,228 +0.15(+2.02%)
Dec 03, 2015 7.825 7.849 7.272 7.412 137,992 -0.41(-5.21%)
Dec 02, 2015 7.723 8.039 7.650 7.820 103,224 +0.22(+2.86%)
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.