P A M Transport Sv (NQ: PTSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.44	21.63	20.33	20.59	58,345	-0.84(-3.92%)
May 27, 2016	20.87	21.43	21.43	21.43	26,400	+0.74(+3.58%)
May 26, 2016	20.80	21.33	20.57	20.69	30,551	-0.29(-1.38%)
May 25, 2016	20.69	21.46	20.69	20.98	44,980	+0.55(+2.69%)
May 24, 2016	19.45	20.70	19.44	20.43	36,278	+1.27(+6.63%)
May 23, 2016	19.06	19.90	19.06	19.16	36,951	-0.05(-0.26%)
May 20, 2016	19.38	19.48	19.10	19.21	26,079	-0.05(-0.26%)
May 19, 2016	19.10	19.64	18.89	19.26	31,435	+0.04(+0.21%)
May 18, 2016	19.02	19.66	18.94	19.22	29,376	+0.17(+0.89%)
May 17, 2016	18.38	19.99	18.38	19.05	60,483	+0.27(+1.44%)
May 16, 2016	19.15	19.39	18.56	18.78	32,822	-0.28(-1.47%)
May 13, 2016	19.51	19.82	19.02	19.06	30,253	-0.48(-2.46%)
May 12, 2016	20.35	20.46	18.86	19.54	40,231	-0.60(-2.98%)
May 11, 2016	20.91	20.93	20.05	20.14	28,410	-0.72(-3.45%)
May 10, 2016	20.61	20.98	20.20	20.86	27,679	+0.47(+2.31%)
May 09, 2016	20.67	20.86	20.02	20.39	34,869	+0.03(+0.15%)
May 06, 2016	20.94	21.05	19.80	20.36	55,314	-0.65(-3.09%)
May 05, 2016	21.45	21.87	20.86	21.01	23,865	-0.52(-2.42%)
May 04, 2016	22.75	22.94	21.52	21.53	44,274	-1.33(-5.82%)
May 03, 2016	23.47	23.54	22.52	22.86	19,420	-0.79(-3.34%)
May 02, 2016	24.57	25.12	23.51	23.65	32,367	-1.06(-4.29%)
Apr 29, 2016	25.12	25.12	23.54	24.71	87,602	-0.24(-0.96%)
Apr 28, 2016	24.65	25.50	24.54	24.95	49,197	+0.18(+0.73%)
Apr 27, 2016	24.80	24.99	24.38	24.77	22,999	+0.01(+0.04%)
Apr 26, 2016	23.60	24.91	23.47	24.76	36,270	+1.10(+4.65%)
Apr 25, 2016	24.47	24.50	23.37	23.66	43,634	-0.90(-3.66%)
Apr 22, 2016	25.59	26.12	24.51	24.56	73,942	-0.94(-3.69%)
Apr 21, 2016	27.60	27.60	25.31	25.50	33,198	-1.70(-6.25%)
Apr 20, 2016	26.45	27.50	26.30	27.20	33,321	+0.75(+2.84%)
Apr 19, 2016	26.67	27.36	26.33	26.45	27,926	+0.04(+0.15%)
Apr 18, 2016	26.10	26.80	25.90	26.41	37,549	+0.29(+1.11%)
Apr 15, 2016	25.52	26.62	25.52	26.12	43,304	+0.45(+1.75%)
Apr 14, 2016	25.53	26.30	25.13	25.67	30,204	+0.16(+0.63%)
Apr 13, 2016	25.63	27.01	25.35	25.51	42,744	-0.14(-0.55%)
Apr 12, 2016	25.40	26.24	25.00	25.65	32,756	+0.33(+1.30%)
Apr 11, 2016	26.93	27.29	25.32	25.32	53,831	-1.29(-4.85%)
Apr 08, 2016	26.64	27.11	26.24	26.61	34,970	+0.34(+1.29%)
Apr 07, 2016	27.62	27.62	25.98	26.27	40,891	-1.45(-5.23%)
Apr 06, 2016	29.00	29.19	27.29	27.72	33,855	-1.65(-5.62%)
Apr 05, 2016	29.00	29.61	28.52	29.37	59,690	-0.27(-0.91%)
Apr 04, 2016	30.26	30.80	29.41	29.64	41,340	-0.73(-2.40%)
Apr 01, 2016	30.75	30.99	30.32	30.37	11,441	-0.43(-1.40%)
Mar 31, 2016	31.42	31.50	30.79	30.80	12,076	-0.45(-1.44%)
Mar 30, 2016	31.50	31.94	30.90	31.25	30,761	-0.13(-0.41%)
Mar 29, 2016	30.28	31.62	29.87	31.38	30,523	+1.11(+3.67%)
Mar 28, 2016	30.66	30.69	30.15	30.27	23,802	-0.12(-0.39%)
Mar 24, 2016	30.74	30.39	30.39	30.39	7,700	-0.04(-0.13%)
Mar 23, 2016	30.80	30.80	30.24	30.43	23,856	-0.32(-1.04%)
Mar 22, 2016	30.88	30.90	30.63	30.75	9,205	-0.02(-0.06%)
Mar 21, 2016	30.56	30.96	30.56	30.77	16,182	+0.14(+0.46%)
Mar 18, 2016	30.50	31.50	30.45	30.63	84,883	+0.81(+2.72%)
Mar 17, 2016	29.88	29.88	29.32	29.82	9,054	-0.08(-0.27%)
Mar 16, 2016	30.10	30.47	29.47	29.90	28,874	-0.18(-0.60%)
Mar 15, 2016	31.36	31.49	29.64	30.08	13,483	-0.92(-2.97%)
Mar 14, 2016	31.33	31.80	30.75	31.00	12,471	-0.28(-0.90%)
Mar 11, 2016	31.45	31.76	30.38	31.28	9,356	+0.47(+1.53%)
Mar 10, 2016	31.92	31.92	30.43	30.81	23,070	-0.72(-2.28%)
Mar 09, 2016	30.93	32.23	30.32	31.53	19,983	+0.61(+1.97%)
Mar 08, 2016	30.68	31.53	29.99	30.92	29,636	-0.19(-0.61%)
Mar 07, 2016	30.03	31.86	29.61	31.11	23,052	+1.19(+3.98%)
Mar 04, 2016	28.75	30.30	28.59	29.92	38,591	+0.97(+3.35%)
Mar 03, 2016	28.70	29.66	28.55	28.95	26,630	-0.01(-0.03%)
Mar 02, 2016	28.91	29.30	28.43	28.96	14,697	+0.27(+0.94%)

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.