P A M Transport Sv (NQ: PTSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.062	6.790	6.062	6.482	133,612	+0.43(+7.15%)
May 29, 2014	5.997	6.060	5.997	6.050	40,176	+0.05(+0.88%)
May 28, 2014	6.000	6.008	5.955	5.997	51,896	-0.01(-0.21%)
May 27, 2014	5.955	6.082	5.955	6.010	112,432	+0.01(+0.21%)
May 23, 2014	6.000	5.997	5.997	5.997	78,000	-0.00(-0.04%)
May 22, 2014	6.000	6.162	5.985	6.000	61,740	+0.00(+0.00%)
May 21, 2014	6.000	6.103	5.940	6.000	158,660	+0.00(+0.00%)
May 20, 2014	5.960	6.077	5.907	6.000	67,524	+0.00(+0.04%)
May 19, 2014	5.950	6.037	5.850	5.997	84,164	+0.03(+0.50%)
May 16, 2014	5.968	6.000	5.928	5.968	26,820	+0.02(+0.29%)
May 15, 2014	5.987	6.000	5.925	5.950	22,872	-0.04(-0.63%)
May 14, 2014	6.000	6.027	5.895	5.987	65,196	+0.01(+0.13%)
May 13, 2014	5.933	6.050	5.705	5.980	57,008	-0.01(-0.25%)
May 12, 2014	5.973	6.125	5.760	5.995	68,896	+0.11(+1.83%)
May 09, 2014	5.821	5.950	5.821	5.888	61,868	-0.06(-1.05%)
May 08, 2014	5.820	5.992	5.820	5.950	55,944	+0.09(+1.54%)
May 07, 2014	6.022	6.022	5.753	5.860	38,424	-0.13(-2.17%)
May 06, 2014	6.022	6.110	5.876	5.990	75,744	-0.02(-0.33%)
May 05, 2014	5.957	6.050	5.862	6.010	81,976	+0.02(+0.38%)
May 02, 2014	6.112	6.150	5.974	5.987	79,952	-0.08(-1.36%)
May 01, 2014	6.237	6.237	5.633	6.070	138,980	-0.15(-2.45%)
Apr 30, 2014	6.162	6.225	6.098	6.223	43,528	+0.04(+0.65%)
Apr 29, 2014	6.215	6.247	6.108	6.183	106,060	-0.06(-1.04%)
Apr 28, 2014	5.997	6.250	5.840	6.247	210,024	+0.29(+4.91%)
Apr 25, 2014	5.810	5.955	5.707	5.955	86,304	+0.16(+2.72%)
Apr 24, 2014	5.723	5.875	5.625	5.798	51,668	+0.05(+0.83%)
Apr 23, 2014	5.305	5.820	5.305	5.750	77,296	+0.11(+1.91%)
Apr 22, 2014	5.410	5.673	5.375	5.643	84,432	+0.14(+2.59%)
Apr 21, 2014	5.487	5.612	5.275	5.500	59,596	+0.04(+0.73%)
Apr 17, 2014	5.308	5.460	5.460	5.460	112,400	+0.12(+2.25%)
Apr 16, 2014	5.475	5.665	5.275	5.340	79,956	-0.12(-2.20%)
Apr 15, 2014	5.420	5.522	5.178	5.460	40,912	+0.21(+4.00%)
Apr 14, 2014	5.112	5.355	5.027	5.250	48,440	+0.15(+2.94%)
Apr 11, 2014	5.037	5.107	5.037	5.100	22,964	-0.01(-0.10%)
Apr 10, 2014	5.090	5.197	4.935	5.105	46,944	+0.03(+0.64%)
Apr 09, 2014	5.067	5.120	4.980	5.072	26,516	+0.04(+0.69%)
Apr 08, 2014	5.013	5.050	4.940	5.037	33,240	+0.01(+0.25%)
Apr 07, 2014	5.070	5.120	4.930	5.025	85,192	-0.02(-0.35%)
Apr 04, 2014	5.112	5.175	4.991	5.043	48,924	-0.03(-0.69%)
Apr 03, 2014	5.072	5.107	5.005	5.077	48,620	+0.00(+0.00%)
Apr 02, 2014	5.072	5.143	5.010	5.077	51,848	+0.02(+0.45%)
Apr 01, 2014	4.920	5.058	4.865	5.055	66,712	+0.08(+1.71%)
Mar 31, 2014	4.872	5.026	4.815	4.970	53,404	+0.13(+2.79%)
Mar 28, 2014	5.013	5.075	4.780	4.835	35,532	-0.10(-2.08%)
Mar 27, 2014	5.077	5.184	4.843	4.938	96,832	-0.19(-3.66%)
Mar 26, 2014	5.003	5.173	4.957	5.125	64,280	-0.07(-1.39%)
Mar 25, 2014	5.650	5.650	5.032	5.197	60,584	-0.25(-4.55%)
Mar 24, 2014	5.650	5.670	5.362	5.445	68,832	-0.24(-4.26%)
Mar 21, 2014	5.575	5.688	5.367	5.688	100,068	+0.17(+2.99%)
Mar 20, 2014	5.560	5.673	5.442	5.522	41,732	-0.01(-0.18%)
Mar 19, 2014	5.567	5.628	5.530	5.532	63,592	-0.03(-0.54%)
Mar 18, 2014	5.567	5.625	5.490	5.562	29,936	-0.03(-0.58%)
Mar 17, 2014	5.577	5.690	5.574	5.595	90,196	+0.04(+0.67%)
Mar 14, 2014	5.513	5.710	5.513	5.558	57,796	+0.01(+0.18%)
Mar 13, 2014	5.460	5.690	5.428	5.548	80,868	-0.12(-2.20%)
Mar 12, 2014	5.675	5.713	5.487	5.673	77,728	+0.01(+0.13%)
Mar 11, 2014	5.662	5.750	5.600	5.665	139,172	+0.08(+1.48%)
Mar 10, 2014	5.122	5.673	4.894	5.582	108,624	+0.49(+9.73%)
Mar 07, 2014	5.077	5.125	5.075	5.088	41,832	+0.02(+0.39%)
Mar 06, 2014	4.925	5.105	4.925	5.067	66,932	+0.13(+2.63%)
Mar 05, 2014	4.797	4.950	4.751	4.938	108,160	+0.17(+3.67%)
Mar 04, 2014	4.625	4.765	4.625	4.763	105,760	+0.14(+2.97%)

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.