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 )

18.25 -0.86 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jun 02, 2003 5.790 5.860 5.790 5.850 84,839 +0.15(+2.56%)
May 30, 2003 5.499 5.733 5.477 5.704 49,315 +0.25(+4.56%)
May 29, 2003 5.432 5.499 5.417 5.455 49,733 +0.08(+1.52%)
May 28, 2003 5.355 5.420 5.333 5.374 8,776 +0.06(+1.12%)
May 27, 2003 5.312 5.408 5.195 5.314 203,948 +0.05(+0.86%)
May 23, 2003 5.262 5.288 5.255 5.269 231,531 -0.06(-1.17%)
May 22, 2003 5.250 5.374 5.240 5.331 218,993 +0.10(+1.83%)
May 21, 2003 5.264 5.269 5.178 5.235 62,689 -0.03(-0.55%)
May 20, 2003 5.281 5.281 5.228 5.264 239,054 +0.00(+0.00%)
May 19, 2003 5.369 5.369 5.245 5.264 145,020 -0.10(-1.83%)
May 16, 2003 5.427 5.427 5.360 5.362 67,286 -0.01(-0.27%)
May 15, 2003 5.386 5.412 5.367 5.377 73,555 -0.02(-0.44%)
May 14, 2003 5.408 5.432 5.365 5.400 164,663 +0.04(+0.67%)
May 13, 2003 5.348 5.405 5.314 5.365 120,363 +0.02(+0.31%)
May 12, 2003 5.154 5.348 5.082 5.348 106,989 +0.18(+3.47%)
May 09, 2003 5.209 5.264 5.025 5.168 188,485 -0.09(-1.77%)
May 08, 2003 5.214 5.264 5.192 5.262 112,004 +0.05(+0.92%)
May 07, 2003 5.283 5.329 5.204 5.214 171,768 -0.10(-1.95%)
May 06, 2003 5.355 5.386 5.305 5.318 278,339 -0.01(-0.12%)
May 05, 2003 5.367 5.408 5.324 5.324 110,750 -0.07(-1.33%)
May 02, 2003 5.499 5.520 5.396 5.396 247,412 -0.11(-2.00%)
May 01, 2003 5.747 5.747 5.499 5.506 46,807 -0.19(-3.36%)
Apr 30, 2003 5.860 5.908 5.683 5.697 43,464 -0.22(-3.64%)
Apr 29, 2003 5.881 5.922 5.848 5.913 99,884 +0.10(+1.73%)
Apr 28, 2003 5.881 5.922 5.810 5.812 19,642 -0.07(-1.22%)
Apr 25, 2003 5.960 5.989 5.884 5.884 152,543 -0.15(-2.54%)
Apr 24, 2003 6.006 6.044 5.984 6.037 20,060 +0.04(+0.68%)
Apr 23, 2003 5.958 6.008 5.951 5.996 48,061 +0.01(+0.20%)
Apr 22, 2003 5.953 5.996 5.953 5.984 172,186 -0.00(-0.04%)
Apr 21, 2003 6.044 6.085 5.702 5.987 94,033 -0.11(-1.84%)
Apr 17, 2003 5.980 6.102 5.972 6.099 32,180 +0.17(+2.82%)
Apr 16, 2003 5.958 5.958 5.879 5.932 157,140 +0.06(+1.06%)
Apr 15, 2003 5.743 5.958 5.743 5.869 191,828 +0.14(+2.46%)
Apr 14, 2003 5.661 5.743 5.661 5.728 35,941 +0.02(+0.29%)
Apr 11, 2003 5.637 5.747 5.570 5.712 53,076 +0.10(+1.83%)
Apr 10, 2003 5.721 5.721 5.604 5.609 71,883 -0.07(-1.31%)
Apr 09, 2003 5.716 5.719 5.683 5.683 3,761 -0.04(-0.71%)
Apr 08, 2003 5.783 5.783 5.723 5.723 39,285 -0.06(-1.12%)
Apr 07, 2003 5.805 5.814 5.723 5.788 66,032 +0.00(+0.00%)
Apr 04, 2003 5.623 5.798 5.623 5.788 88,600 +0.15(+2.59%)
Apr 03, 2003 5.549 5.666 5.539 5.642 157,558 +0.09(+1.69%)
Apr 02, 2003 5.353 5.549 5.326 5.549 122,870 +0.24(+4.50%)
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.