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 )

17.97 +0.32 (+1.81%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jan 31, 2012 2.510 2.560 2.448 2.560 28,949 +0.04(+1.52%)
Jan 30, 2012 2.431 2.522 2.405 2.522 22,421 +0.09(+3.54%)
Jan 27, 2012 2.429 2.503 2.369 2.436 24,152 -0.04(-1.55%)
Jan 26, 2012 2.400 2.512 2.400 2.474 14,213 +0.04(+1.57%)
Jan 25, 2012 2.445 2.555 2.381 2.436 31,010 -0.11(-4.14%)
Jan 24, 2012 2.560 2.560 2.541 2.541 835 -0.02(-0.75%)
Jan 23, 2012 2.441 2.560 2.429 2.560 4,262 +0.02(+0.66%)
Jan 20, 2012 2.541 2.560 2.541 2.543 2,716 +0.03(+1.24%)
Jan 19, 2012 2.493 2.548 2.493 2.512 2,507 +0.02(+0.77%)
Jan 18, 2012 2.467 2.555 2.424 2.493 3,761 +0.06(+2.26%)
Jan 17, 2012 2.560 2.560 2.419 2.438 2,423 -0.10(-3.87%)
Jan 13, 2012 2.491 2.558 2.453 2.536 9,194 +0.08(+3.21%)
Jan 12, 2012 2.285 2.505 2.285 2.457 24,657 +0.12(+5.01%)
Jan 11, 2012 2.311 2.376 2.285 2.340 12,592 +0.02(+0.82%)
Jan 10, 2012 2.309 2.321 2.309 2.321 13,198 +0.01(+0.41%)
Jan 09, 2012 2.335 2.335 2.268 2.311 13,762 -0.00(-0.21%)
Jan 06, 2012 2.277 2.364 2.273 2.316 4,179 +0.00(+0.21%)
Jan 05, 2012 2.264 2.311 2.264 2.311 17,197 +0.01(+0.31%)
Jan 04, 2012 2.261 2.345 2.261 2.304 16,320 +0.03(+1.37%)
Dec 30, 2011 2.266 2.350 2.237 2.273 117,379 +0.01(+0.32%)
Dec 29, 2011 2.252 2.285 2.252 2.266 16,474 +0.01(+0.64%)
Dec 28, 2011 2.272 2.285 2.240 2.252 24,632 -0.01(-0.42%)
Dec 27, 2011 2.249 2.285 2.223 2.261 15,463 +0.01(+0.32%)
Dec 23, 2011 2.297 2.302 2.249 2.254 39,464 +0.01(+0.32%)
Dec 21, 2011 2.252 2.299 2.216 2.247 12,934 -0.01(-0.32%)
Dec 20, 2011 2.247 2.319 2.213 2.254 43,230 +0.04(+1.73%)
Dec 19, 2011 2.249 2.249 2.213 2.216 14,836 -0.03(-1.49%)
Dec 16, 2011 2.240 2.266 2.213 2.249 26,316 +0.01(+0.54%)
Dec 15, 2011 2.228 2.280 2.225 2.237 7,079 +0.01(+0.32%)
Dec 13, 2011 2.230 2.230 2.230 2.230 0 +0.01(+0.32%)
Dec 12, 2011 2.259 2.259 2.213 2.223 24,661 -0.04(-1.69%)
Dec 08, 2011 2.249 2.261 2.261 2.261 45,971 +0.01(+0.43%)
Dec 07, 2011 2.297 2.297 2.252 2.252 3,552 -0.05(-2.28%)
Dec 06, 2011 2.271 2.304 2.271 2.304 3,573 +0.01(+0.31%)
Dec 05, 2011 2.314 2.316 2.240 2.297 6,268 +0.02(+0.73%)
Dec 02, 2011 2.314 2.314 2.249 2.280 2,089 -0.06(-2.76%)
Dec 01, 2011 2.323 2.366 2.273 2.345 31,612 +0.07(+3.05%)
Nov 30, 2011 2.390 2.390 2.276 2.276 34,303 -0.05(-2.06%)
Nov 29, 2011 2.290 2.381 2.290 2.323 14,489 +0.00(+0.10%)
Nov 28, 2011 2.354 2.354 2.276 2.321 6,887 -0.00(-0.10%)
Nov 25, 2011 2.297 2.387 2.287 2.323 38,670 +0.07(+3.19%)
Nov 23, 2011 2.261 2.378 2.213 2.252 24,135 -0.06(-2.39%)
Nov 22, 2011 2.398 2.398 2.249 2.307 28,264 +0.07(+3.21%)
Nov 21, 2011 2.259 2.305 2.217 2.235 24,164 -0.04(-1.68%)
Nov 18, 2011 2.264 2.273 2.259 2.273 19,195 -0.04(-1.82%)
Nov 17, 2011 2.393 2.393 2.307 2.315 5,579 -0.09(-3.63%)
Nov 16, 2011 2.402 2.402 2.402 2.402 1,224 +0.13(+5.80%)
Nov 15, 2011 2.304 2.333 2.259 2.271 72,802 -0.07(-2.97%)
Nov 14, 2011 2.462 2.462 2.287 2.340 114,691 -0.12(-4.77%)
Nov 11, 2011 2.393 2.488 2.374 2.457 43,046 +0.11(+4.69%)
Nov 10, 2011 2.436 2.496 2.345 2.347 581,566 -0.05(-1.90%)
Nov 09, 2011 2.386 2.505 2.386 2.393 3,343 -0.11(-4.58%)
Nov 08, 2011 2.402 2.508 2.378 2.508 12,838 +0.11(+4.59%)
Nov 07, 2011 2.443 2.443 2.398 2.398 7,054 -0.04(-1.57%)
Nov 04, 2011 2.548 2.548 2.421 2.436 27,002 -0.01(-0.39%)
Nov 03, 2011 2.484 2.488 2.424 2.445 12,700 -0.04(-1.73%)
Nov 02, 2011 2.433 2.488 2.431 2.488 12,132 +0.02(+0.97%)
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.