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 (%)
May 31, 2019 13.80 14.03 13.80 14.00 20,000 -0.31(-2.18%)
May 30, 2019 14.33 14.33 13.94 14.31 8,672 +0.44(+3.15%)
May 29, 2019 13.88 13.88 13.88 13.88 4,752 +0.03(+0.18%)
May 28, 2019 13.85 14.00 13.85 13.85 3,072 -0.28(-1.95%)
May 24, 2019 14.12 14.12 14.12 14.12 3,200 +0.35(+2.50%)
May 23, 2019 13.88 14.00 13.78 13.78 19,276 -0.11(-0.77%)
May 22, 2019 14.00 14.20 13.89 13.89 17,576 -0.15(-1.07%)
May 21, 2019 14.05 14.19 13.94 14.04 20,056 -0.06(-0.44%)
May 20, 2019 14.00 14.10 13.82 14.10 24,528 +0.10(+0.70%)
May 17, 2019 14.13 14.13 14.00 14.00 18,800 -0.09(-0.66%)
May 16, 2019 14.05 14.22 13.98 14.10 21,432 +0.17(+1.22%)
May 15, 2019 13.95 14.00 13.84 13.93 16,404 -0.07(-0.54%)
May 14, 2019 14.03 14.12 13.86 14.00 21,240 +0.16(+1.16%)
May 13, 2019 11.39 14.15 11.39 13.84 92,100 +2.23(+19.18%)
May 10, 2019 11.62 11.62 11.29 11.61 8,400 -0.01(-0.11%)
May 09, 2019 11.34 11.63 11.34 11.62 4,548 -0.14(-1.19%)
May 08, 2019 13.06 13.06 11.77 11.77 5,056 -0.36(-2.99%)
May 07, 2019 12.13 12.13 12.13 12.13 3,264 -0.64(-4.99%)
May 06, 2019 13.18 13.23 12.70 12.77 13,352 -0.41(-3.11%)
May 03, 2019 12.31 13.18 12.31 13.18 3,200 +1.18(+9.79%)
May 02, 2019 11.74 12.00 11.74 12.00 5,592 -0.08(-0.68%)
May 01, 2019 11.95 12.08 11.95 12.08 5,212 -0.42(-3.38%)
Apr 30, 2019 13.10 13.10 12.51 12.51 11,968 +0.18(+1.48%)
Apr 29, 2019 13.18 13.18 12.05 12.32 13,588 -0.85(-6.47%)
Apr 26, 2019 13.15 13.22 13.15 13.18 6,400 +0.09(+0.67%)
Apr 25, 2019 12.95 13.25 12.16 13.09 16,420 +0.08(+0.58%)
Apr 24, 2019 13.33 13.35 12.94 13.01 30,008 -0.34(-2.53%)
Apr 23, 2019 13.12 13.35 13.12 13.35 15,648 +0.29(+2.20%)
Apr 22, 2019 12.33 13.44 12.33 13.06 16,840 +1.13(+9.49%)
Apr 18, 2019 11.61 12.18 11.53 11.93 19,200 +0.12(+1.06%)
Apr 17, 2019 12.50 12.50 11.80 11.80 5,760 -0.77(-6.12%)
Apr 16, 2019 13.62 13.75 12.35 12.57 49,196 -0.94(-6.96%)
Apr 15, 2019 13.75 13.75 13.30 13.52 14,020 +0.10(+0.76%)
Apr 12, 2019 13.45 13.52 13.01 13.41 16,400 -0.46(-3.33%)
Apr 11, 2019 14.72 14.72 13.88 13.88 17,144 -0.20(-1.42%)
Apr 10, 2019 14.07 14.07 14.07 14.07 2,600 +0.50(+3.68%)
Apr 09, 2019 13.57 13.57 13.57 13.57 2,292 -0.28(-2.02%)
Apr 08, 2019 13.85 13.86 13.51 13.86 8,336 -0.02(-0.14%)
Apr 05, 2019 13.16 14.38 13.05 13.88 23,600 +0.30(+2.23%)
Apr 04, 2019 13.43 13.57 13.01 13.57 21,896 +0.22(+1.67%)
Apr 03, 2019 12.50 13.38 12.50 13.35 13,640 +0.60(+4.71%)
Apr 02, 2019 12.82 12.85 12.50 12.75 5,828 +0.32(+2.62%)
Apr 01, 2019 12.10 12.51 12.10 12.43 24,036 +0.19(+1.55%)
Mar 29, 2019 12.04 13.16 12.04 12.23 11,200 +0.21(+1.75%)
Mar 28, 2019 11.82 12.03 11.82 12.03 3,176 +0.18(+1.48%)
Mar 27, 2019 11.88 11.88 11.85 11.85 4,128 +0.00(+0.00%)
Mar 26, 2019 11.26 11.85 11.26 11.85 5,824 +0.47(+4.18%)
Mar 25, 2019 10.50 11.53 10.50 11.38 20,136 +0.92(+8.80%)
Mar 22, 2019 10.79 10.79 10.46 10.46 10,400 -0.93(-8.13%)
Mar 21, 2019 12.01 12.25 11.30 11.38 26,876 -0.69(-5.76%)
Mar 20, 2019 12.39 12.52 12.07 12.07 31,848 -0.54(-4.26%)
Mar 19, 2019 12.61 12.61 12.61 12.61 2,488 +0.04(+0.30%)
Mar 18, 2019 12.56 12.82 12.56 12.57 6,972 +0.00(+0.02%)
Mar 15, 2019 12.56 12.92 12.30 12.57 60,800 -0.00(-0.02%)
Mar 14, 2019 12.48 13.02 12.26 12.57 30,180 -0.17(-1.35%)
Mar 13, 2019 12.78 13.12 12.43 12.75 45,312 -0.15(-1.14%)
Mar 12, 2019 13.62 13.62 12.78 12.89 16,968 +0.20(+1.56%)
Mar 11, 2019 12.48 12.70 12.29 12.70 8,452 +0.32(+2.56%)
Mar 08, 2019 12.53 12.53 12.38 12.38 4,800 -0.23(-1.84%)
Mar 07, 2019 12.62 12.66 12.36 12.61 8,344 +0.11(+0.84%)
Mar 06, 2019 12.51 12.51 12.51 12.51 3,164 -0.20(-1.56%)
Mar 05, 2019 12.78 12.78 12.71 12.71 5,312 +0.18(+1.44%)
Mar 04, 2019 12.62 12.62 12.25 12.53 13,040 +0.02(+0.18%)
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.