$52.60 -2.77 (%) P A M Transportation Services Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTSI historical data

Date Open High Low Close Volume
7/31/201555.2455.8552.4352.6027,025
7/30/201555.6157.9655.0055.3712,384
7/29/201555.4258.3153.9856.2812,797
7/28/201554.4056.2353.0555.7232,438
7/27/201557.6357.8953.6554.3626,029
7/24/201557.6559.1956.8657.9413,906
7/23/201559.5660.9357.3457.6021,402
7/22/201558.9159.9557.9359.728,188
7/21/201558.5959.6558.0358.9014,661
7/20/201558.0959.4057.8858.7016,188
7/17/201559.6060.1157.2557.7619,336
7/16/201559.6660.2759.4659.7513,702
7/15/201561.4061.5059.0559.5820,322
7/14/201561.5661.8760.7560.9317,005
7/13/201561.5861.7359.1161.5611,539
7/10/201559.3361.6058.9060.7614,343
7/9/201559.7160.7659.1259.1316,880
7/8/201561.4961.9058.7059.4617,933
7/7/201560.2061.9058.9361.3123,121
7/6/201559.3862.1659.2560.5928,280
7/2/201558.9959.9758.2559.2620,805
7/1/201558.3059.4157.6659.0032,173
6/30/201557.7758.7257.3558.05148,015
6/29/201555.4558.4455.1557.5325,570
6/26/201556.7056.7055.1256.05102,291
6/25/201555.8557.5655.2956.7640,282
6/24/201558.0458.0455.6755.6816,702
6/23/201556.8058.4355.5557.9928,460
6/22/201556.9057.7356.6057.2027,358
6/19/201559.4559.4955.7356.2028,711
6/18/201558.8059.9458.1959.009,117
6/17/201558.1059.0157.1858.2312,957
6/16/201559.6659.6657.6658.2336,791
6/15/201560.2160.8859.3959.5913,897
6/12/201560.8061.4760.5660.859,143
6/11/201560.2261.2260.1161.217,760
6/10/201561.1161.1160.2460.4313,919
6/9/201562.0262.2161.1161.119,284
6/8/201561.9862.2861.0761.7011,528
6/5/201560.0261.9260.0261.7717,566
6/4/201560.2861.4660.2260.328,113
6/3/201561.2562.0060.5660.9614,057
6/2/201561.8462.3161.0061.608,974
6/1/201560.5762.1759.5062.0015,437
5/29/201561.4661.5959.2560.5749,765
5/28/201562.5062.5060.6560.8315,850
5/27/201562.2962.7961.6362.4617,404
5/26/201558.6362.3558.2861.9638,934
5/22/201557.1558.9654.8558.6331,522
5/21/201557.3857.7656.4956.598,604
5/20/201556.0258.5656.0257.0410,491
5/19/201557.3059.1256.8057.2517,965
5/18/201557.3060.3856.0057.1012,916
5/15/201557.8259.3057.2457.4210,238
5/14/201558.2559.0057.1657.6912,377
5/13/201558.0061.3357.5257.8613,298
5/12/201559.6860.9557.6957.7119,626
5/11/201558.5060.0357.7759.3213,192
5/8/201557.9059.4957.8558.6313,653
5/7/201556.4657.9054.0157.6523,899
5/6/201557.1058.0455.6556.4335,003
5/5/201559.1759.4656.1156.4029,028
5/4/201561.6662.8458.2258.5521,250
5/1/201558.8961.5858.8961.4320,469
4/30/201559.1861.4158.2558.5918,225
4/29/201560.0860.7657.5058.9020,430
4/28/201559.5261.1459.5259.9916,501
4/27/201564.0064.5759.0559.9030,756
4/24/201566.6166.7363.0763.5735,396
4/23/201563.8067.6163.0466.1729,114
4/22/201563.6064.8062.7663.6840,258
4/21/201561.0564.4261.0064.1625,144
4/20/201557.6561.1257.6561.0626,371
4/17/201558.4058.5956.8257.4221,899
4/16/201559.9859.9858.0658.3214,727
4/15/201558.6159.9758.6159.7512,952
4/14/201559.6759.7158.5059.1513,628
4/13/201558.0060.0058.0059.6818,042
4/10/201558.1758.9457.4757.637,988
4/9/201559.2259.3757.3657.5710,601
4/8/201557.8259.4357.4259.419,984
4/7/201557.8158.7756.4257.4027,977
4/6/201558.0059.6256.7357.3528,543
4/2/201558.2559.5657.6558.3022,538
4/1/201557.4258.5556.9558.1629,535
3/31/201555.6857.7754.8657.2717,486
3/30/201555.5756.0354.3555.7019,735
3/27/201555.0555.7554.2054.5225,416
3/26/201555.0955.7553.7154.1523,015
3/25/201555.9256.2055.1455.1422,074
3/24/201555.5956.3555.5156.049,489
3/23/201557.4357.4355.0155.0917,484
3/20/201556.0157.9255.6057.3228,922
3/19/201555.3157.3455.1555.5817,375
3/18/201556.3756.3753.9055.5022,439
3/17/201552.2956.5551.5755.9625,118
3/16/201554.4055.1052.1452.7427,074
3/13/201552.7654.7952.4554.2921,813
3/12/201552.8953.9251.5953.2417,854
3/11/201551.1953.8951.1952.9023,561
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!