Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	17.49	17.57	17.44	17.57	5,601	-0.03(-0.17%)
May 09, 2024	17.38	17.64	17.30	17.60	14,019	+0.17(+0.98%)
May 08, 2024	17.11	17.45	17.11	17.43	16,691	+0.27(+1.57%)
May 07, 2024	17.40	17.40	17.03	17.16	23,471	-0.10(-0.58%)
May 06, 2024	17.37	17.59	17.22	17.26	7,485	+0.02(+0.12%)
May 03, 2024	17.50	17.50	17.11	17.24	9,271	+0.07(+0.41%)
May 02, 2024	17.29	17.29	17.10	17.17	13,953	+0.08(+0.47%)
May 01, 2024	17.13	17.53	17.08	17.09	15,164	-0.04(-0.23%)
Apr 30, 2024	17.22	17.30	17.06	17.13	15,940	-0.10(-0.58%)
Apr 29, 2024	16.77	17.90	16.76	17.23	34,297	+0.39(+2.32%)
Apr 26, 2024	16.97	17.28	16.52	16.84	24,845	-0.31(-1.81%)
Apr 25, 2024	16.51	17.73	16.51	17.15	122,338	+2.61(+17.95%)
Apr 24, 2024	14.01	14.54	13.85	14.54	30,710	+0.42(+2.97%)
Apr 23, 2024	13.51	14.28	13.51	14.12	21,093	+0.56(+4.13%)
Apr 22, 2024	14.00	14.00	13.56	13.56	30,229	-0.40(-2.87%)
Apr 19, 2024	13.64	14.11	13.64	13.96	10,181	-0.02(-0.14%)
Apr 18, 2024	14.35	14.43	13.88	13.98	18,981	-0.38(-2.65%)
Apr 17, 2024	14.52	14.55	14.12	14.36	24,084	-0.16(-1.10%)
Apr 16, 2024	14.51	14.74	14.50	14.52	14,269	-0.15(-1.02%)
Apr 15, 2024	14.80	15.05	14.67	14.67	16,877	-0.09(-0.61%)
Apr 12, 2024	15.37	15.62	14.75	14.76	11,482	-0.62(-4.03%)
Apr 11, 2024	15.04	15.50	14.91	15.38	7,898	+0.30(+1.99%)
Apr 10, 2024	14.79	15.40	14.76	15.08	16,274	-0.32(-2.08%)
Apr 09, 2024	15.44	15.82	15.40	15.40	6,109	-0.03(-0.19%)
Apr 08, 2024	15.14	15.77	15.08	15.43	13,736	+0.19(+1.25%)
Apr 05, 2024	15.61	15.61	15.24	15.24	13,970	-0.35(-2.25%)
Apr 04, 2024	15.60	16.34	15.37	15.59	12,881	-0.01(-0.06%)
Apr 03, 2024	15.20	15.96	15.20	15.60	9,218	+0.10(+0.65%)
Apr 02, 2024	15.64	15.64	15.31	15.50	10,979	-0.27(-1.71%)
Apr 01, 2024	15.94	16.00	15.43	15.77	12,750	-0.44(-2.71%)
Mar 28, 2024	16.04	16.59	15.85	16.21	10,881	+0.03(+0.19%)
Mar 27, 2024	15.69	16.43	15.69	16.18	11,307	+0.14(+0.87%)
Mar 26, 2024	15.85	16.66	15.85	16.04	9,502	+0.01(+0.06%)
Mar 25, 2024	16.26	16.26	15.95	16.03	5,896	-0.14(-0.87%)
Mar 22, 2024	16.75	16.75	16.10	16.17	12,650	-0.32(-1.94%)
Mar 21, 2024	15.89	16.91	15.89	16.49	21,125	+0.13(+0.79%)
Mar 20, 2024	15.29	16.36	15.27	16.36	19,278	+1.07(+7.00%)
Mar 19, 2024	15.00	15.67	15.00	15.29	9,427	+0.24(+1.59%)
Mar 18, 2024	15.63	15.63	15.03	15.05	12,618	-0.80(-5.05%)
Mar 15, 2024	14.99	16.59	14.99	15.85	67,829	+0.55(+3.59%)
Mar 14, 2024	16.35	16.35	15.29	15.30	59,785	-0.95(-5.85%)
Mar 13, 2024	16.30	16.45	16.01	16.25	21,806	+0.02(+0.12%)
Mar 12, 2024	15.84	16.35	15.76	16.23	19,258	+0.24(+1.50%)
Mar 11, 2024	16.20	16.30	15.94	15.99	14,231	-0.21(-1.30%)
Mar 08, 2024	16.84	17.00	15.72	16.20	25,706	-0.34(-2.06%)
Mar 07, 2024	17.08	17.08	16.41	16.54	23,678	-0.19(-1.14%)
Mar 06, 2024	17.29	17.67	16.73	16.73	16,768	-0.28(-1.65%)
Mar 05, 2024	16.99	17.53	16.80	17.01	18,992	-0.17(-0.99%)
Mar 04, 2024	17.69	18.12	17.18	17.18	31,887	-0.58(-3.27%)
Mar 01, 2024	18.52	18.57	17.76	17.76	9,908	-0.76(-4.10%)
Feb 29, 2024	18.40	18.99	18.40	18.52	9,457	+0.32(+1.76%)
Feb 28, 2024	18.12	18.95	18.11	18.20	22,072	-0.17(-0.93%)
Feb 27, 2024	18.96	18.96	18.10	18.37	3,598	-0.24(-1.29%)
Feb 26, 2024	18.33	19.11	18.33	18.61	11,554	-0.21(-1.12%)
Feb 23, 2024	18.60	19.13	18.45	18.82	9,049	+0.16(+0.86%)
Feb 22, 2024	18.47	18.66	17.85	18.66	26,621	+0.10(+0.54%)
Feb 21, 2024	18.55	18.96	18.39	18.56	10,155	-0.30(-1.59%)
Feb 20, 2024	19.00	19.46	17.74	18.86	43,674	-0.19(-1.00%)
Feb 16, 2024	19.52	19.52	19.01	19.05	8,268	-0.54(-2.76%)
Feb 15, 2024	18.54	19.59	18.54	19.59	16,859	+1.04(+5.61%)
Feb 14, 2024	18.15	18.55	18.04	18.55	13,836	+1.15(+6.61%)
Feb 13, 2024	17.99	18.36	17.40	17.40	18,523	-1.51(-7.99%)
Feb 12, 2024	19.06	19.73	18.91	18.91	17,462	-0.34(-1.77%)
Feb 09, 2024	18.99	19.56	18.32	19.25	13,225	+0.59(+3.16%)
Feb 08, 2024	18.48	18.66	18.48	18.66	5,229	+0.24(+1.30%)
Feb 07, 2024	18.01	19.33	17.79	18.42	10,502	-0.14(-0.75%)
Feb 06, 2024	18.60	18.61	18.30	18.56	8,469	-0.54(-2.83%)
Feb 05, 2024	20.00	20.00	19.05	19.10	14,520	-1.18(-5.82%)
Feb 02, 2024	20.68	21.02	19.82	20.28	112,658	-0.57(-2.73%)
Feb 01, 2024	20.86	20.88	19.71	20.85	27,543	+0.14(+0.68%)
Jan 31, 2024	21.48	21.95	20.66	20.71	9,786	-0.81(-3.76%)
Jan 30, 2024	21.09	21.82	21.09	21.52	8,485	+0.10(+0.47%)
Jan 29, 2024	21.96	22.18	21.15	21.42	14,977	-0.38(-1.74%)
Jan 26, 2024	22.16	22.18	21.20	21.80	10,479	-0.06(-0.27%)
Jan 25, 2024	21.32	22.20	21.20	21.86	14,740	+0.46(+2.15%)
Jan 24, 2024	21.40	21.61	20.91	21.40	12,821	+0.49(+2.34%)
Jan 23, 2024	22.29	22.29	20.86	20.91	18,171	-1.03(-4.69%)
Jan 22, 2024	21.06	21.95	20.98	21.94	14,154	+1.24(+5.99%)
Jan 19, 2024	20.72	20.72	20.19	20.70	12,618	+0.19(+0.93%)
Jan 18, 2024	20.50	20.57	20.31	20.51	6,612	-0.13(-0.63%)
Jan 17, 2024	20.26	20.91	20.26	20.64	6,684	-0.10(-0.48%)
Jan 16, 2024	20.72	21.29	20.63	20.74	22,124	-0.70(-3.26%)
Jan 12, 2024	21.02	21.44	18.92	21.44	12,141	+0.61(+2.93%)
Jan 11, 2024	20.75	20.94	20.20	20.83	30,690	+0.21(+1.02%)
Jan 10, 2024	20.38	20.87	19.99	20.62	16,414	-0.04(-0.19%)
Jan 09, 2024	20.69	21.08	20.43	20.66	24,598	-0.20(-0.96%)
Jan 08, 2024	20.06	21.33	19.61	20.86	20,595	+0.57(+2.81%)
Jan 05, 2024	19.83	20.57	19.83	20.29	29,543	+0.28(+1.40%)
Jan 04, 2024	20.28	20.28	19.84	20.01	9,581	-0.11(-0.55%)
Jan 03, 2024	20.49	20.61	19.85	20.12	16,527	-0.43(-2.09%)
Jan 02, 2024	20.47	20.99	20.10	20.55	20,775	-0.23(-1.11%)
Dec 29, 2023	22.00	22.16	20.52	20.78	18,406	-1.10(-5.03%)
Dec 28, 2023	22.21	22.30	21.69	21.88	10,914	-0.33(-1.49%)
Dec 27, 2023	22.34	22.50	22.13	22.21	4,976	+0.00(+0.00%)
Dec 26, 2023	21.40	22.69	20.77	22.21	36,413	+0.78(+3.64%)
Dec 22, 2023	21.38	22.41	21.07	21.43	35,421	-0.07(-0.33%)
Dec 21, 2023	20.61	21.80	20.19	21.50	30,038	+1.01(+4.93%)
Dec 20, 2023	20.00	21.98	19.86	20.49	41,815	+0.11(+0.54%)
Dec 19, 2023	19.11	20.63	19.01	20.38	39,909	+1.28(+6.70%)
Dec 18, 2023	19.49	19.64	18.77	19.10	34,487	-0.10(-0.52%)
Dec 15, 2023	20.51	20.51	18.90	19.20	60,143	-1.32(-6.43%)
Dec 14, 2023	18.99	20.66	18.70	20.52	78,229	+1.99(+10.74%)
Dec 13, 2023	19.73	20.31	18.53	18.53	77,544	-1.40(-7.02%)
Dec 12, 2023	20.60	20.61	19.68	19.93	33,284	-0.29(-1.43%)
Dec 11, 2023	20.38	20.70	20.06	20.22	8,452	-0.01(-0.05%)
Dec 08, 2023	19.91	20.48	19.91	20.23	6,826	+0.23(+1.15%)
Dec 07, 2023	19.32	20.00	19.31	20.00	16,009	+0.75(+3.90%)
Dec 06, 2023	18.93	19.60	18.83	19.25	14,971	+0.35(+1.85%)
Dec 05, 2023	19.44	19.84	18.90	18.90	19,544	-1.04(-5.22%)
Dec 04, 2023	19.33	19.94	19.33	19.94	9,390	+0.48(+2.47%)
Dec 01, 2023	19.00	19.92	19.00	19.46	13,846	+0.60(+3.18%)
Nov 30, 2023	18.83	19.00	18.43	18.86	11,357	-0.14(-0.74%)
Nov 29, 2023	19.51	19.69	18.75	19.00	6,341	-0.10(-0.52%)
Nov 28, 2023	19.33	19.48	19.07	19.10	5,104	-0.22(-1.14%)
Nov 27, 2023	19.15	19.77	18.95	19.32	12,977	+0.18(+0.94%)
Nov 24, 2023	19.05	19.46	18.77	19.14	2,946	-0.06(-0.31%)
Nov 22, 2023	19.50	19.50	19.10	19.20	7,161	-0.10(-0.52%)
Nov 21, 2023	19.14	19.69	19.14	19.30	9,090	-0.01(-0.05%)
Nov 20, 2023	19.88	19.88	19.06	19.31	8,157	-0.44(-2.23%)
Nov 17, 2023	18.93	20.41	18.93	19.75	25,863	+1.08(+5.78%)
Nov 16, 2023	19.26	19.35	18.50	18.67	8,255	-0.76(-3.91%)
Nov 15, 2023	19.19	19.84	18.85	19.43	13,114	+0.01(+0.05%)
Nov 14, 2023	18.76	19.54	18.51	19.42	13,858	+1.22(+6.70%)
Nov 13, 2023	17.87	18.55	17.66	18.20	9,605	+0.15(+0.83%)
Nov 10, 2023	18.00	18.35	17.49	18.05	8,880	+0.32(+1.80%)
Nov 09, 2023	17.30	17.83	17.30	17.73	9,183	-0.01(-0.06%)
Nov 08, 2023	17.72	17.85	17.30	17.74	8,856	-0.08(-0.45%)
Nov 07, 2023	17.26	18.09	17.26	17.82	10,417	+0.11(+0.62%)
Nov 06, 2023	18.79	18.79	17.51	17.71	7,367	-1.00(-5.34%)
Nov 03, 2023	18.33	18.71	17.92	18.71	15,513	+0.77(+4.29%)
Nov 02, 2023	18.01	18.36	17.78	17.94	11,515	+0.28(+1.59%)
Nov 01, 2023	17.68	18.16	17.18	17.66	15,793	+0.39(+2.26%)
Oct 31, 2023	17.40	17.60	17.00	17.27	9,544	+0.31(+1.83%)
Oct 30, 2023	16.07	17.08	16.07	16.96	11,174	+1.02(+6.40%)
Oct 27, 2023	15.87	15.96	15.66	15.94	20,930	-0.25(-1.54%)
Oct 26, 2023	16.01	16.19	15.86	16.19	18,531	+0.12(+0.75%)
Oct 25, 2023	16.56	16.56	16.02	16.07	22,628	-0.79(-4.71%)
Oct 24, 2023	16.60	17.28	16.60	16.86	13,440	+0.06(+0.39%)
Oct 23, 2023	17.48	17.64	16.49	16.80	30,062	-0.90(-5.08%)
Oct 20, 2023	18.76	19.08	17.32	17.70	23,725	-0.79(-4.27%)
Oct 19, 2023	21.58	21.58	18.41	18.49	15,979	-2.37(-11.36%)
Oct 18, 2023	22.00	22.00	20.79	20.86	10,872	-1.06(-4.84%)
Oct 17, 2023	21.20	22.68	20.04	21.92	13,318	+0.76(+3.59%)
Oct 16, 2023	20.26	21.30	20.26	21.16	17,055	+0.44(+2.12%)
Oct 13, 2023	20.77	21.10	20.32	20.72	8,789	-0.04(-0.19%)
Oct 12, 2023	20.69	21.34	20.47	20.76	15,732	+0.13(+0.63%)
Oct 11, 2023	21.09	21.09	20.60	20.63	10,957	-0.34(-1.62%)
Oct 10, 2023	21.33	21.37	20.97	20.97	12,885	-0.37(-1.73%)
Oct 09, 2023	20.95	21.69	20.95	21.34	13,413	+0.14(+0.66%)
Oct 06, 2023	21.48	21.48	21.06	21.20	5,530	-0.06(-0.28%)
Oct 05, 2023	21.00	21.38	20.82	21.26	14,173	+0.24(+1.14%)
Oct 04, 2023	21.43	21.56	21.02	21.02	11,522	-0.60(-2.78%)
Oct 03, 2023	21.98	22.00	21.28	21.62	13,630	-0.25(-1.14%)
Oct 02, 2023	21.79	21.90	21.44	21.87	11,858	+0.32(+1.48%)
Sep 29, 2023	22.03	22.03	21.17	21.55	16,109	-0.07(-0.32%)
Sep 28, 2023	21.14	22.11	21.14	21.62	9,515	+0.13(+0.60%)
Sep 27, 2023	21.19	21.92	20.90	21.49	11,540	+0.39(+1.85%)
Sep 26, 2023	20.52	21.61	20.52	21.10	10,208	+0.71(+3.48%)
Sep 25, 2023	20.51	21.14	20.39	20.39	7,509	-0.14(-0.68%)
Sep 22, 2023	21.41	21.75	20.53	20.53	16,389	-0.96(-4.47%)
Sep 21, 2023	21.27	21.49	21.07	21.49	11,163	+0.29(+1.37%)
Sep 20, 2023	21.49	22.16	21.13	21.20	18,440	-0.01(-0.05%)
Sep 19, 2023	22.01	22.28	21.14	21.21	19,035	-0.93(-4.20%)
Sep 18, 2023	22.39	22.91	21.79	22.14	12,130	-0.13(-0.58%)
Sep 15, 2023	21.86	22.27	21.64	22.27	43,976	+0.48(+2.20%)
Sep 14, 2023	21.84	21.98	21.08	21.79	13,497	+0.26(+1.21%)
Sep 13, 2023	21.32	21.73	21.07	21.53	11,912	+0.07(+0.33%)
Sep 12, 2023	21.22	21.64	21.11	21.46	8,257	+0.42(+2.00%)
Sep 11, 2023	21.21	21.39	20.91	21.04	11,543	-0.62(-2.86%)
Sep 08, 2023	21.66	22.19	21.60	21.66	7,982	+0.55(+2.61%)
Sep 07, 2023	21.55	21.59	20.90	21.11	39,870	-0.27(-1.26%)
Sep 06, 2023	22.17	22.17	21.27	21.38	11,652	-0.65(-2.95%)
Sep 05, 2023	23.43	23.43	22.02	22.03	18,952	-1.32(-5.65%)

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.

P A M Transport Sv (NQ: PTSI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

P A M Transport Sv (NQ: PTSI )

Historical Prices

Sections

Services

Decatur Daily Democrat