P A M Transport Sv (NQ: PTSI )

15.48 +0.14 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 2.317 2.458 2.317 2.458 22,896 +0.01(+0.31%)
Dec 28, 2012 2.455 2.462 2.450 2.450 26,412 -0.01(-0.51%)
Dec 27, 2012 2.476 2.476 2.462 2.462 816 +0.07(+3.03%)
Dec 26, 2012 2.333 2.415 2.322 2.390 2,116 -0.07(-3.04%)
Dec 21, 2012 2.450 2.465 2.465 2.465 19,600 +0.00(+0.10%)
Dec 20, 2012 2.465 2.465 2.462 2.462 900 -0.05(-1.89%)
Dec 18, 2012 2.567 2.510 2.510 2.510 70,400 -0.10(-3.65%)
Dec 17, 2012 2.705 2.705 2.428 2.605 5,608 +0.12(+4.67%)
Dec 14, 2012 2.555 2.562 2.489 2.489 1,560 +0.02(+0.96%)
Dec 13, 2012 2.583 2.583 2.425 2.465 16,824 -0.17(-6.45%)
Dec 12, 2012 2.633 2.655 2.630 2.635 4,094 +0.00(+0.09%)
Dec 11, 2012 2.625 2.659 2.625 2.633 22,173 +0.02(+0.75%)
Dec 10, 2012 2.518 2.642 2.518 2.613 52,267 +0.12(+4.90%)
Dec 07, 2012 2.318 2.515 2.318 2.491 73,367 +0.27(+11.97%)
Dec 05, 2012 2.225 2.225 2.225 2.225 0 +0.01(+0.33%)
Dec 04, 2012 2.276 2.276 2.200 2.217 6,961 -0.05(-2.26%)
Nov 30, 2012 2.244 2.269 2.244 2.269 5,614 +0.01(+0.43%)
Nov 29, 2012 2.235 2.259 2.235 2.259 4,913 +0.03(+1.20%)
Nov 28, 2012 2.249 2.252 2.232 2.232 1,637 +0.01(+0.66%)
Nov 27, 2012 2.200 2.222 2.200 2.217 9,925 +0.03(+1.45%)
Nov 26, 2012 2.242 2.242 2.173 2.186 14,692 -0.02(-1.10%)
Nov 23, 2012 2.335 2.335 2.198 2.210 1,637 -0.06(-2.58%)
Nov 21, 2012 2.276 2.276 2.247 2.269 12,137 -0.01(-0.64%)
Nov 19, 2012 2.296 2.283 2.283 2.283 36,034 +0.01(+0.54%)
Nov 15, 2012 2.344 2.271 2.271 2.271 6,551 -0.07(-2.82%)
Nov 14, 2012 2.276 2.337 2.276 2.337 818 +0.07(+3.24%)
Nov 12, 2012 2.293 2.264 2.264 2.264 8,189 +0.02(+0.76%)
Nov 08, 2012 2.247 2.247 2.247 2.247 0 +0.00(+0.00%)
Nov 07, 2012 2.342 2.342 2.210 2.247 37,803 -0.10(-4.17%)
Nov 06, 2012 2.342 2.376 2.332 2.344 22,927 -0.02(-1.03%)
Nov 05, 2012 2.398 2.398 2.364 2.369 7,370 -0.00(-0.10%)
Nov 02, 2012 2.347 2.398 2.347 2.371 10,646 -0.02(-0.72%)
Nov 01, 2012 2.364 2.393 2.335 2.388 16,211 -0.01(-0.31%)
Oct 31, 2012 2.430 2.442 2.347 2.396 9,418 +0.09(+3.81%)
Oct 26, 2012 2.266 2.308 2.308 2.308 818 +0.06(+2.49%)
Oct 25, 2012 2.315 2.315 2.252 2.252 2,055 -0.07(-3.05%)
Oct 24, 2012 2.310 2.322 2.247 2.322 10,728 +0.01(+0.32%)
Oct 23, 2012 2.364 2.364 2.315 2.315 9,418 -0.03(-1.15%)
Oct 19, 2012 2.310 2.349 2.310 2.342 5,839 +0.00(+0.10%)
Oct 17, 2012 2.340 2.340 2.340 2.340 0 -0.01(-0.42%)
Oct 16, 2012 2.432 2.442 2.344 2.349 28,901 -0.03(-1.43%)
Oct 15, 2012 2.381 2.386 2.357 2.383 12,767 +0.01(+0.31%)
Oct 12, 2012 2.393 2.393 2.376 2.376 818 +0.02(+1.04%)
Oct 10, 2012 2.352 2.352 2.352 2.352 409 -0.03(-1.23%)
Oct 09, 2012 2.347 2.381 2.347 2.381 1,371 +0.03(+1.35%)
Oct 08, 2012 2.347 2.349 2.335 2.349 1,228 -0.03(-1.13%)
Oct 05, 2012 2.391 2.391 2.376 2.376 1,461 +0.00(+0.21%)
Oct 04, 2012 2.359 2.403 2.359 2.371 6,031 +0.02(+0.83%)
Oct 02, 2012 2.371 2.352 2.352 2.352 6,961 -0.02(-0.82%)
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.