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 )

18.18 +0.53 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 1.929 1.936 1.857 1.857 17,318 -0.03(-1.52%)
Oct 29, 2009 1.799 1.885 1.799 1.885 32,744 +0.02(+1.29%)
Oct 28, 2009 1.852 1.864 1.802 1.862 7,501 +0.00(+0.26%)
Oct 27, 2009 1.905 2.022 1.797 1.857 35,532 -0.00(-0.26%)
Oct 26, 2009 1.859 1.876 1.847 1.862 30,287 -0.07(-3.71%)
Oct 23, 2009 1.933 1.986 1.890 1.933 10,732 -0.00(-0.12%)
Oct 22, 2009 2.027 2.031 1.926 1.936 9,282 -0.03(-1.70%)
Oct 21, 2009 1.936 2.058 1.897 1.969 70,738 -0.00(-0.12%)
Oct 20, 2009 1.852 2.010 1.819 1.972 52,784 +0.14(+7.71%)
Oct 19, 2009 2.034 2.082 1.829 1.830 66,153 -0.08(-4.38%)
Oct 16, 2009 1.883 1.914 1.854 1.914 28,189 +0.02(+1.01%)
Oct 15, 2009 2.022 2.058 1.866 1.895 27,675 -0.03(-1.74%)
Oct 14, 2009 1.900 1.969 1.900 1.929 3,761 +0.01(+0.75%)
Oct 13, 2009 1.842 2.022 1.823 1.914 53,757 +0.06(+3.23%)
Oct 12, 2009 1.841 1.854 1.841 1.854 9,311 -0.05(-2.52%)
Oct 09, 2009 1.883 1.902 1.883 1.902 12,817 +0.01(+0.51%)
Oct 08, 2009 1.881 1.931 1.881 1.893 5,901 -0.03(-1.49%)
Oct 07, 2009 1.905 1.936 1.905 1.921 5,299 +0.00(+0.25%)
Oct 06, 2009 1.917 1.917 1.917 1.917 18,806 -0.03(-1.72%)
Oct 05, 2009 1.847 1.950 1.833 1.950 13,352 +0.07(+3.82%)
Oct 02, 2009 1.866 1.885 1.845 1.878 13,373 +0.01(+0.64%)
Oct 01, 2009 1.972 1.972 1.857 1.866 15,446 -0.06(-3.23%)
Sep 30, 2009 1.950 1.962 1.897 1.929 10,030 -0.06(-2.89%)
Sep 29, 2009 1.943 2.070 1.943 1.986 13,791 +0.04(+1.97%)
Sep 28, 2009 1.945 1.955 1.919 1.948 5,433 -0.04(-1.81%)
Sep 25, 2009 1.998 2.123 1.938 1.984 29,183 +0.07(+3.50%)
Sep 24, 2009 1.885 2.002 1.847 1.917 37,028 +0.07(+4.03%)
Sep 23, 2009 1.797 1.919 1.797 1.842 16,917 +0.06(+3.08%)
Sep 22, 2009 1.943 1.962 1.787 1.787 25,075 -0.13(-6.97%)
Sep 21, 2009 1.941 2.041 1.921 1.921 11,877 -0.05(-2.55%)
Sep 18, 2009 1.969 2.055 1.909 1.972 80,843 -0.08(-3.96%)
Sep 17, 2009 2.070 2.110 1.950 2.053 7,205 +0.03(+1.66%)
Sep 16, 2009 1.945 2.075 1.945 2.019 15,463 +0.01(+0.48%)
Sep 15, 2009 2.077 2.079 1.902 2.010 35,507 -0.02(-1.06%)
Sep 14, 2009 1.948 2.091 1.905 2.031 49,064 +0.12(+6.12%)
Sep 11, 2009 1.974 1.991 1.845 1.914 21,732 +0.04(+2.30%)
Sep 10, 2009 1.890 1.919 1.792 1.871 12,537 -0.02(-1.01%)
Sep 09, 2009 1.840 1.912 1.821 1.890 53,294 +0.05(+2.46%)
Sep 08, 2009 2.015 2.015 1.842 1.845 29,631 -0.05(-2.71%)
Sep 04, 2009 1.950 2.005 1.811 1.896 45,052 +0.03(+1.73%)
Sep 03, 2009 1.938 1.938 1.864 1.864 15,881 +0.03(+1.83%)
Sep 02, 2009 1.890 1.960 1.826 1.830 157,997 -0.16(-7.94%)
Sep 01, 2009 1.929 2.070 1.921 1.988 12,119 -0.08(-3.71%)
Aug 31, 2009 1.938 2.096 1.909 2.065 29,534 +0.00(+0.23%)
Aug 28, 2009 2.031 2.101 1.943 2.060 45,499 +0.09(+4.62%)
Aug 27, 2009 1.842 2.055 1.816 1.969 58,330 +0.15(+8.01%)
Aug 26, 2009 1.826 1.826 1.768 1.823 19,433 -0.01(-0.39%)
Aug 25, 2009 1.830 1.830 1.828 1.830 8,609 +0.01(+0.39%)
Aug 24, 2009 1.842 1.842 1.804 1.823 4,597 +0.00(+0.26%)
Aug 21, 2009 1.797 1.842 1.797 1.819 9,194 -0.02(-1.30%)
Aug 20, 2009 1.795 1.842 1.795 1.842 30,262 +0.05(+2.53%)
Aug 19, 2009 1.797 1.799 1.795 1.797 41,345 -0.08(-4.33%)
Aug 18, 2009 1.797 1.878 1.797 1.878 9,984 +0.08(+4.67%)
Aug 17, 2009 1.840 1.840 1.766 1.795 12,119 -0.03(-1.83%)
Aug 14, 2009 1.725 1.828 1.723 1.828 6,686 +0.05(+2.69%)
Aug 13, 2009 1.673 1.842 1.615 1.780 22,568 +0.02(+1.36%)
Aug 12, 2009 1.845 1.876 1.713 1.756 23,796 -0.06(-3.42%)
Aug 11, 2009 1.826 1.840 1.716 1.819 18,806 +0.03(+1.60%)
Aug 10, 2009 1.689 1.850 1.689 1.790 56,946 +0.10(+5.95%)
Aug 07, 2009 1.711 1.735 1.689 1.689 70,938 -0.09(-4.85%)
Aug 06, 2009 1.692 1.775 1.692 1.775 9,194 +0.06(+3.20%)
Aug 05, 2009 1.720 1.740 1.720 1.720 5,433 -0.05(-2.57%)
Aug 04, 2009 1.639 1.775 1.639 1.766 12,328 +0.06(+3.22%)
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.