P A M Transport Sv (NQ: PTSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2.467	2.477	2.433	2.465	68,619	+0.02(+0.68%)
May 23, 2011	2.453	2.465	2.441	2.448	27,666	-0.00(-0.20%)
May 20, 2011	2.512	2.555	2.453	2.453	71,779	-0.08(-3.30%)
May 19, 2011	2.517	2.560	2.479	2.536	206,146	+0.03(+1.05%)
May 18, 2011	2.493	2.512	2.477	2.510	49,440	+0.03(+1.16%)
May 17, 2011	2.453	2.488	2.453	2.481	38,290	+0.03(+1.17%)
May 16, 2011	2.491	2.498	2.453	2.453	74,746	-0.05(-2.01%)
May 13, 2011	2.510	2.520	2.503	2.503	6,808	-0.04(-1.51%)
May 12, 2011	2.500	2.541	2.500	2.541	5,019	+0.04(+1.43%)
May 11, 2011	2.589	2.589	2.491	2.505	48,751	-0.10(-3.95%)
May 10, 2011	2.579	2.608	2.534	2.608	18,071	+0.05(+1.87%)
May 09, 2011	2.594	2.606	2.553	2.560	29,217	-0.05(-1.92%)
May 06, 2011	2.603	2.615	2.601	2.611	24,615	+0.03(+1.30%)
May 05, 2011	2.587	2.615	2.577	2.577	22,517	-0.02(-0.74%)
May 04, 2011	2.632	2.637	2.596	2.596	44,927	-0.04(-1.45%)
May 03, 2011	2.675	2.675	2.634	2.634	39,811	-0.04(-1.43%)
May 02, 2011	2.651	2.723	2.651	2.673	31,649	-0.05(-1.76%)
Apr 29, 2011	2.682	2.754	2.673	2.721	49,516	+0.03(+1.07%)
Apr 28, 2011	2.668	2.692	2.632	2.692	57,686	-0.02(-0.71%)
Apr 27, 2011	2.737	2.737	2.633	2.711	42,302	-0.02(-0.79%)
Apr 26, 2011	2.713	2.771	2.692	2.733	69,003	+0.03(+0.97%)
Apr 25, 2011	2.692	2.747	2.692	2.706	7,526	-0.04(-1.31%)
Apr 21, 2011	2.776	2.776	2.723	2.742	9,244	-0.02(-0.61%)
Apr 20, 2011	2.761	2.761	2.697	2.759	13,089	+0.06(+2.04%)
Apr 19, 2011	2.715	2.716	2.694	2.704	14,222	+0.01(+0.27%)
Apr 18, 2011	2.744	2.744	2.694	2.697	17,193	-0.09(-3.10%)
Apr 15, 2011	2.756	2.809	2.756	2.783	21,790	+0.03(+0.95%)
Apr 14, 2011	2.718	2.756	2.694	2.756	6,899	+0.01(+0.52%)
Apr 13, 2011	2.742	2.749	2.740	2.742	27,395	-0.01(-0.43%)
Apr 12, 2011	2.692	2.847	2.692	2.754	83,568	+0.06(+2.22%)
Apr 11, 2011	2.859	2.859	2.694	2.694	41,366	-0.17(-5.77%)
Apr 08, 2011	2.953	2.953	2.859	2.859	8,032	-0.07(-2.37%)
Apr 07, 2011	2.993	2.993	2.929	2.929	6,699	-0.08(-2.70%)
Apr 06, 2011	3.137	3.144	2.991	3.010	23,408	+0.04(+1.29%)
Apr 05, 2011	2.960	3.015	2.953	2.972	24,072	-0.00(-0.08%)
Apr 04, 2011	2.981	2.981	2.934	2.974	846,900	-0.00(-0.16%)
Apr 01, 2011	2.919	2.979	2.919	2.979	4,651	+0.07(+2.47%)
Mar 31, 2011	2.977	2.977	2.900	2.907	43,999	-0.00(-0.08%)
Mar 30, 2011	2.910	2.910	2.859	2.910	15,158	+0.05(+1.67%)
Mar 29, 2011	2.819	2.862	2.819	2.862	2,687	+0.03(+1.10%)
Mar 28, 2011	2.924	2.924	2.793	2.831	12,429	-0.14(-4.60%)
Mar 25, 2011	2.895	2.967	2.895	2.967	14,071	+0.04(+1.47%)
Mar 24, 2011	2.924	2.945	2.902	2.924	12,458	+0.01(+0.33%)
Mar 23, 2011	2.876	2.914	2.876	2.914	12,245	+0.05(+1.75%)
Mar 22, 2011	2.823	2.967	2.797	2.864	63,190	+0.08(+2.84%)
Mar 21, 2011	2.797	2.809	2.733	2.785	52,968	+0.06(+2.11%)
Mar 18, 2011	2.752	2.752	2.709	2.728	212,653	-0.02(-0.70%)
Mar 17, 2011	2.730	2.771	2.682	2.747	98,066	+0.07(+2.45%)
Mar 16, 2011	2.698	2.711	2.678	2.681	39,159	-0.01(-0.40%)
Mar 15, 2011	2.606	2.721	2.505	2.692	54,455	-0.01(-0.27%)
Mar 14, 2011	2.735	2.735	2.699	2.699	13,014	-0.06(-2.34%)
Mar 11, 2011	2.725	2.931	2.725	2.764	142,233	+0.02(+0.87%)
Mar 10, 2011	2.788	2.788	2.716	2.740	37,617	-0.08(-2.97%)
Mar 09, 2011	2.819	2.831	2.752	2.823	14,794	+0.01(+0.25%)
Mar 08, 2011	2.742	2.819	2.742	2.816	15,530	+0.12(+4.34%)
Mar 07, 2011	2.850	2.850	2.692	2.699	22,910	-0.12(-4.33%)
Mar 04, 2011	2.838	2.871	2.814	2.821	54,898	-0.02(-0.76%)
Mar 03, 2011	2.833	2.843	2.785	2.843	22,254	+0.03(+1.02%)
Mar 02, 2011	2.780	2.842	2.778	2.814	24,452	+0.03(+1.20%)

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.