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 )

21.23 +0.81 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 (%)
Aug 29, 2003 5.427 5.448 5.324 5.444 55,166 +0.00(+0.00%)
Aug 28, 2003 5.255 5.444 5.183 5.444 117,019 +0.07(+1.25%)
Aug 27, 2003 5.288 5.376 5.204 5.376 51,405 +0.11(+2.09%)
Aug 26, 2003 5.374 5.384 5.262 5.266 20,478 -0.15(-2.83%)
Aug 25, 2003 5.264 5.420 5.264 5.420 39,285 +0.16(+2.95%)
Aug 22, 2003 5.386 5.527 5.171 5.264 72,301 -0.17(-3.17%)
Aug 21, 2003 5.455 5.499 5.408 5.436 24,239 -0.02(-0.35%)
Aug 20, 2003 5.463 5.472 5.369 5.455 104,899 -0.01(-0.22%)
Aug 19, 2003 5.515 5.537 5.331 5.467 51,405 +0.02(+0.40%)
Aug 18, 2003 5.471 5.503 5.408 5.446 22,568 -0.05(-0.91%)
Aug 15, 2003 5.429 5.501 5.429 5.496 14,627 +0.12(+2.22%)
Aug 14, 2003 5.331 5.420 5.331 5.377 10,448 -0.02(-0.40%)
Aug 13, 2003 5.322 5.400 5.322 5.398 61,853 +0.04(+0.71%)
Aug 12, 2003 5.125 5.372 5.109 5.360 66,868 +0.17(+3.27%)
Aug 11, 2003 5.116 5.190 5.058 5.190 61,853 +0.04(+0.84%)
Aug 08, 2003 5.121 5.243 5.092 5.147 53,076 +0.05(+0.94%)
Aug 07, 2003 5.015 5.159 5.015 5.099 122,452 -0.04(-0.79%)
Aug 06, 2003 5.185 5.214 5.025 5.140 58,091 -0.10(-1.83%)
Aug 05, 2003 5.233 5.252 5.188 5.235 301,743 -0.03(-0.55%)
Aug 04, 2003 5.240 5.324 5.240 5.264 162,155 -0.01(-0.23%)
Aug 01, 2003 5.432 5.333 5.180 5.276 146,692 -0.16(-2.86%)
Jul 31, 2003 5.544 5.587 5.379 5.432 76,480 -0.02(-0.31%)
Jul 30, 2003 5.563 5.589 5.322 5.448 96,541 -0.13(-2.36%)
Jul 29, 2003 5.412 5.587 5.412 5.580 115,765 +0.18(+3.41%)
Jul 28, 2003 5.223 5.427 5.223 5.396 215,650 -0.02(-0.44%)
Jul 25, 2003 5.245 5.429 5.245 5.420 96,541 +0.06(+1.16%)
Jul 24, 2003 5.360 5.360 5.300 5.357 61,017 +0.01(+0.22%)
Jul 23, 2003 5.362 5.453 5.324 5.345 261,622 -0.02(-0.36%)
Jul 22, 2003 5.403 5.470 5.235 5.365 194,754 -0.04(-0.80%)
Jul 21, 2003 5.609 5.611 5.408 5.408 326,819 -0.16(-2.80%)
Jul 18, 2003 5.652 5.652 5.501 5.563 291,713 -0.10(-1.69%)
Jul 17, 2003 5.609 5.659 5.527 5.659 88,182 -0.01(-0.21%)
Jul 16, 2003 5.479 5.676 5.479 5.671 161,319 +0.12(+2.16%)
Jul 15, 2003 5.578 5.578 5.453 5.551 124,542 -0.07(-1.28%)
Jul 14, 2003 5.633 5.692 5.575 5.623 56,838 -0.09(-1.59%)
Jul 11, 2003 5.901 5.939 5.575 5.714 155,468 -0.29(-4.86%)
Jul 10, 2003 6.221 6.221 5.898 6.006 119,109 -0.19(-3.01%)
Jul 09, 2003 6.238 6.353 6.192 6.192 100,720 -0.06(-0.96%)
Jul 08, 2003 6.353 6.544 6.252 6.252 86,928 -0.06(-1.02%)
Jul 07, 2003 6.216 6.401 6.216 6.317 186,395 +0.06(+0.96%)
Jul 03, 2003 6.166 6.314 6.166 6.257 20,478 +0.13(+2.07%)
Jul 02, 2003 6.061 6.192 5.932 6.130 125,378 +0.01(+0.12%)
Jul 01, 2003 5.980 6.147 5.755 6.123 126,631 -0.03(-0.47%)
Jun 30, 2003 6.056 6.169 5.786 6.152 448,853 +0.16(+2.59%)
Jun 27, 2003 5.678 5.982 5.702 5.996 95,705 +0.32(+5.60%)
Jun 26, 2003 5.645 5.908 5.645 5.678 99,048 +0.02(+0.34%)
Jun 25, 2003 5.743 5.743 5.623 5.659 75,226 -0.11(-1.87%)
Jun 24, 2003 5.975 6.090 5.743 5.767 146,692 -0.25(-4.17%)
Jun 23, 2003 6.243 6.353 6.018 6.018 112,422 -0.31(-4.91%)
Jun 20, 2003 5.922 6.336 5.908 6.329 257,861 +0.40(+6.70%)
Jun 19, 2003 5.898 5.972 5.817 5.932 50,569 +0.00(+0.08%)
Jun 18, 2003 5.800 5.936 5.747 5.927 119,945 +0.29(+5.18%)
Jun 17, 2003 5.625 5.709 5.623 5.635 126,631 -0.02(-0.34%)
Jun 16, 2003 5.654 5.656 5.589 5.654 187,649 -0.00(-0.04%)
Jun 13, 2003 5.606 5.745 5.580 5.656 54,748 -0.08(-1.38%)
Jun 12, 2003 5.704 5.769 5.704 5.735 56,838 +0.07(+1.22%)
Jun 11, 2003 5.685 5.726 5.656 5.666 49,315 -0.01(-0.25%)
Jun 10, 2003 5.637 5.697 5.625 5.680 113,258 +0.05(+0.85%)
Jun 09, 2003 5.755 5.755 5.551 5.633 128,303 -0.14(-2.45%)
Jun 06, 2003 5.747 5.795 5.659 5.774 160,066 +0.07(+1.22%)
Jun 05, 2003 5.704 5.759 5.623 5.704 78,988 -0.12(-2.13%)
Jun 04, 2003 5.707 5.884 5.707 5.829 71,465 +0.05(+0.87%)
Jun 03, 2003 5.810 5.879 5.767 5.779 109,079 -0.07(-1.23%)
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.