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 29, 2020 8.360 8.725 8.213 8.725 17,200 +0.23(+2.68%)
May 28, 2020 8.988 9.480 8.498 8.498 22,372 -0.50(-5.61%)
May 27, 2020 8.335 9.148 8.248 9.002 34,252 +0.99(+12.36%)
May 26, 2020 7.940 8.752 7.675 8.012 18,820 +0.41(+5.43%)
May 22, 2020 7.820 8.125 6.825 7.600 66,800 +0.08(+1.03%)
May 21, 2020 8.062 8.125 7.522 7.522 23,648 -0.35(-4.42%)
May 20, 2020 7.750 7.875 7.530 7.870 12,424 +0.34(+4.58%)
May 19, 2020 8.700 8.700 7.503 7.525 16,220 -1.17(-13.48%)
May 18, 2020 8.213 8.697 8.213 8.697 15,972 +1.02(+13.32%)
May 15, 2020 6.603 7.800 6.603 7.675 42,000 +1.05(+15.89%)
May 14, 2020 6.925 7.050 6.420 6.622 14,900 -0.43(-6.10%)
May 13, 2020 7.650 7.650 6.875 7.053 27,380 -0.51(-6.74%)
May 12, 2020 8.776 8.956 7.562 7.562 23,324 -1.31(-14.81%)
May 11, 2020 9.295 9.373 8.877 8.877 30,716 -0.73(-7.62%)
May 08, 2020 9.006 9.610 8.914 9.610 35,600 +0.73(+8.28%)
May 07, 2020 8.900 8.967 8.758 8.875 18,936 -0.12(-1.36%)
May 06, 2020 9.275 9.275 8.596 8.998 30,656 -0.16(-1.72%)
May 05, 2020 9.100 9.188 8.648 9.155 31,132 -0.07(-0.76%)
May 04, 2020 8.887 9.225 8.752 9.225 8,072 +0.00(+0.00%)
May 01, 2020 9.197 9.297 8.750 9.225 19,200 -0.32(-3.35%)
Apr 30, 2020 10.29 10.29 8.500 9.545 16,416 -0.80(-7.78%)
Apr 29, 2020 9.588 10.68 9.588 10.35 50,924 +1.33(+14.75%)
Apr 28, 2020 8.250 9.020 7.836 9.020 20,500 +0.60(+7.16%)
Apr 27, 2020 7.388 8.437 7.312 8.418 38,392 +1.01(+13.56%)
Apr 24, 2020 7.797 7.797 7.195 7.412 23,200 -0.10(-1.33%)
Apr 23, 2020 7.870 7.870 7.475 7.513 14,632 -0.36(-4.54%)
Apr 22, 2020 8.125 8.125 7.650 7.870 29,584 +0.24(+3.11%)
Apr 21, 2020 8.438 8.745 7.625 7.633 27,996 -0.89(-10.47%)
Apr 20, 2020 8.970 9.011 8.525 8.525 7,372 -0.45(-5.01%)
Apr 17, 2020 8.453 9.200 8.300 8.975 11,200 +0.72(+8.79%)
Apr 16, 2020 8.750 8.966 8.250 8.250 23,968 -0.15(-1.84%)
Apr 15, 2020 8.665 9.805 8.405 8.405 26,172 -1.12(-11.80%)
Apr 14, 2020 9.750 9.988 9.527 9.530 19,136 -0.47(-4.68%)
Apr 13, 2020 10.39 10.39 9.502 9.998 32,472 -0.63(-5.97%)
Apr 09, 2020 10.75 11.50 10.25 10.63 60,800 +0.26(+2.48%)
Apr 08, 2020 10.73 10.73 9.457 10.38 55,012 -0.12(-1.19%)
Apr 07, 2020 8.965 11.57 8.965 10.50 79,892 +1.71(+19.49%)
Apr 06, 2020 7.537 8.787 7.500 8.787 55,216 +1.54(+21.21%)
Apr 03, 2020 7.595 7.713 7.186 7.250 36,000 -0.37(-4.89%)
Apr 02, 2020 6.885 7.765 6.885 7.622 28,444 +0.87(+12.88%)
Apr 01, 2020 7.253 7.625 6.692 6.753 50,440 -0.93(-12.16%)
Mar 31, 2020 7.822 7.822 7.519 7.688 10,968 -0.25(-3.21%)
Mar 30, 2020 7.722 7.997 7.344 7.942 27,548 +0.39(+5.20%)
Mar 27, 2020 8.377 8.377 7.540 7.550 16,400 -1.24(-14.08%)
Mar 26, 2020 7.048 9.015 6.888 8.787 52,048 +1.61(+22.47%)
Mar 25, 2020 7.250 7.476 6.438 7.175 26,932 -0.15(-2.01%)
Mar 24, 2020 6.053 7.322 6.000 7.322 19,368 +1.82(+33.08%)
Mar 23, 2020 5.750 6.080 5.500 5.503 17,636 -0.12(-2.18%)
Mar 20, 2020 6.268 6.268 5.625 5.625 36,800 -0.68(-10.79%)
Mar 19, 2020 5.638 6.305 5.638 6.305 19,860 +0.68(+12.04%)
Mar 18, 2020 6.422 6.422 5.553 5.628 17,984 -0.76(-11.97%)
Mar 17, 2020 6.058 6.393 5.888 6.393 31,932 +0.54(+9.13%)
Mar 16, 2020 6.753 7.082 5.857 5.857 22,852 -1.53(-20.71%)
Mar 13, 2020 7.793 7.900 7.388 7.388 23,200 -0.25(-3.34%)
Mar 12, 2020 8.062 8.062 7.355 7.643 40,344 -0.43(-5.36%)
Mar 11, 2020 8.160 8.338 8.025 8.075 20,768 -0.44(-5.14%)
Mar 10, 2020 8.477 8.512 8.025 8.512 11,108 +0.24(+2.87%)
Mar 09, 2020 8.525 8.625 7.985 8.275 28,972 -0.60(-6.79%)
Mar 06, 2020 9.325 9.325 8.645 8.877 4,000 -0.45(-4.80%)
Mar 05, 2020 9.875 9.875 9.325 9.325 25,296 -0.57(-5.71%)
Mar 04, 2020 9.617 10.13 9.572 9.890 14,752 +0.43(+4.55%)
Mar 03, 2020 10.04 10.04 9.275 9.460 41,928 -0.62(-6.13%)
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.