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 (%)
Jun 29, 2012 2.462 2.486 2.357 2.357 12,960 -0.06(-2.53%)
Jun 28, 2012 2.276 2.488 2.276 2.418 25,539 +0.06(+2.38%)
Jun 27, 2012 2.332 2.386 2.332 2.361 4,094 -0.01(-0.41%)
Jun 26, 2012 2.361 2.423 2.361 2.371 6,551 +0.03(+1.46%)
Jun 25, 2012 2.474 2.474 2.332 2.337 9,094 -0.07(-2.84%)
Jun 22, 2012 2.405 2.405 2.405 2.405 810 -0.03(-1.10%)
Jun 21, 2012 2.476 2.476 2.432 2.432 4,111 -0.07(-2.83%)
Jun 19, 2012 2.457 2.503 2.503 2.503 24,978 +0.07(+2.71%)
Jun 18, 2012 2.442 2.442 2.357 2.437 28,504 +0.04(+1.53%)
Jun 15, 2012 2.454 2.503 2.347 2.401 18,557 -0.08(-3.06%)
Jun 14, 2012 2.418 2.486 2.382 2.476 11,453 +0.06(+2.42%)
Jun 13, 2012 2.420 2.491 2.335 2.418 76,127 +0.00(+0.20%)
Jun 12, 2012 2.427 2.605 2.403 2.413 11,875 +0.05(+1.96%)
Jun 11, 2012 2.398 2.650 2.366 2.366 15,691 -0.07(-2.81%)
Jun 08, 2012 2.423 2.435 2.396 2.435 11,056 +0.02(+0.71%)
Jun 07, 2012 2.501 2.501 2.418 2.418 7,370 -0.05(-2.17%)
Jun 06, 2012 2.447 2.606 2.369 2.471 93,985 +0.04(+1.81%)
Jun 05, 2012 2.481 2.508 2.357 2.427 48,385 -0.05(-2.17%)
Jun 04, 2012 2.694 2.694 2.359 2.481 358,244 -0.20(-7.30%)
Jun 01, 2012 2.613 2.728 2.593 2.677 20,654 -0.10(-3.69%)
May 31, 2012 2.694 2.808 2.686 2.779 21,170 +0.04(+1.43%)
May 30, 2012 2.794 2.794 2.720 2.740 2,047 -0.05(-1.92%)
May 29, 2012 2.769 2.794 2.769 2.794 1,637 +0.02(+0.62%)
May 25, 2012 2.708 2.777 2.708 2.777 2,866 +0.07(+2.52%)
May 24, 2012 2.716 2.716 2.609 2.708 12,243 -0.00(-0.09%)
May 23, 2012 2.762 2.779 2.664 2.711 18,029 +0.00(+0.09%)
May 22, 2012 2.735 2.869 2.596 2.708 27,169 -0.03(-0.98%)
May 21, 2012 2.681 2.745 2.564 2.735 23,848 +0.08(+2.94%)
May 18, 2012 2.791 2.830 2.637 2.657 31,944 -0.10(-3.72%)
May 17, 2012 2.698 2.760 2.698 2.760 15,773 +0.05(+1.89%)
May 16, 2012 2.645 2.711 2.645 2.708 10,400 +0.09(+3.45%)
May 15, 2012 2.584 2.796 2.584 2.618 21,293 -0.10(-3.51%)
May 14, 2012 2.614 2.777 2.553 2.713 17,403 -0.07(-2.46%)
May 11, 2012 2.762 2.782 2.628 2.782 5,364 +0.03(+0.98%)
May 10, 2012 2.757 2.757 2.711 2.755 2,047 +0.03(+1.17%)
May 09, 2012 2.576 2.779 2.576 2.723 41,206 +0.16(+6.05%)
May 08, 2012 2.568 2.568 2.568 2.568 409 -0.11(-4.07%)
May 07, 2012 2.613 2.772 2.591 2.677 2,375 +0.09(+3.59%)
May 04, 2012 2.637 2.637 2.579 2.584 2,866 -0.04(-1.49%)
May 03, 2012 2.623 2.623 2.623 2.623 1,224 +0.02(+0.84%)
May 02, 2012 2.684 2.767 2.601 2.601 6,486 -0.00(-0.09%)
May 01, 2012 2.618 2.618 2.581 2.603 2,673 -0.00(-0.09%)
Apr 30, 2012 2.650 2.650 2.564 2.606 17,607 -0.03(-1.11%)
Apr 26, 2012 2.679 2.635 2.635 2.635 1,637 -0.05(-1.91%)
Apr 25, 2012 2.637 2.686 2.591 2.686 23,561 +0.04(+1.48%)
Apr 24, 2012 2.647 2.647 2.647 2.647 1,228 +0.04(+1.40%)
Apr 23, 2012 2.572 2.684 2.572 2.611 8,734 +0.01(+0.47%)
Apr 20, 2012 2.613 2.686 2.564 2.598 18,553 +0.01(+0.47%)
Apr 19, 2012 2.777 2.777 2.550 2.586 30,297 -0.14(-5.11%)
Apr 18, 2012 2.677 2.747 2.664 2.725 10,646 -0.06(-2.02%)
Apr 17, 2012 2.782 2.782 2.782 2.782 409 +0.04(+1.51%)
Apr 16, 2012 2.760 2.777 2.640 2.740 5,978 -0.06(-2.18%)
Apr 13, 2012 2.540 2.801 2.479 2.801 51,001 +0.29(+11.36%)
Apr 12, 2012 2.457 2.535 2.457 2.515 1,293 +0.04(+1.78%)
Apr 11, 2012 2.486 2.486 2.471 2.471 1,453 +0.03(+1.10%)
Apr 10, 2012 2.540 2.540 2.393 2.445 8,791 -0.14(-5.48%)
Apr 09, 2012 2.567 2.630 2.518 2.586 3,603 -0.04(-1.67%)
Apr 05, 2012 2.659 2.733 2.589 2.630 5,683 -0.07(-2.71%)
Apr 04, 2012 2.703 2.747 2.569 2.703 5,732 +0.07(+2.79%)
Apr 03, 2012 2.579 2.669 2.579 2.630 7,575 +0.03(+1.13%)
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.