$24.25 -0.36 (%) P A M Transportation Services Inc - NASDAQ

Feb. 11, 2016 | 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
2/10/201625.7526.2124.3624.6112,789
2/9/201625.3525.9924.4025.3110,795
2/8/201625.0925.6923.8725.669,936
2/5/201625.7626.4024.9725.4619,664
2/4/201624.6226.1723.8825.7622,348
2/3/201625.4525.4523.2724.7228,362
2/2/201624.8925.3023.7525.0419,552
2/1/201625.8626.3524.7324.8612,548
1/29/201624.8826.7524.8025.8317,884
1/28/201626.3827.2024.3024.6317,270
1/27/201626.9027.0026.0626.2915,413
1/26/201626.5027.1425.0026.8123,905
1/25/201625.2626.9425.2626.2619,490
1/22/201625.1425.6524.1125.079,013
1/21/201623.6825.6123.3124.8114,225
1/20/201624.0524.4422.2023.9050,979
1/19/201626.4426.4424.4124.6928,647
1/15/201623.2926.4623.2926.0232,578
1/14/201622.6524.1322.1324.0026,175
1/13/201623.1123.2522.3022.6520,105
1/12/201623.4224.0822.4223.5716,373
1/11/201625.3425.3422.9323.2334,984
1/8/201624.8325.8024.4425.2632,240
1/7/201625.4525.4924.5924.9422,275
1/6/201626.1526.7925.5326.1013,244
1/5/201626.2527.0825.6026.4917,885
1/4/201626.7527.4025.4726.1427,899
12/31/201526.8428.2526.8427.5924,929
12/30/201527.5528.2526.6027.1811,926
12/29/201527.6028.9026.9827.8527,098
12/28/201528.0328.8527.0927.5513,219
12/24/201527.6329.4227.6328.698,911
12/23/201527.8229.0527.2527.5127,266
12/22/201527.5027.9427.2827.7915,390
12/21/201527.0827.5626.7027.4227,302
12/18/201526.6727.8725.6526.7667,645
12/17/201528.0029.2426.8326.8328,668
12/16/201526.6928.6326.6927.9127,727
12/15/201526.4726.9626.2826.5918,623
12/14/201527.1029.9326.2626.4153,090
12/11/201527.6428.4026.7327.0539,705
12/10/201526.9228.4926.9228.0718,298
12/9/201528.3028.4827.0827.6927,064
12/8/201528.7429.8428.0928.1630,267
12/7/201529.9730.4328.9729.2836,783
12/4/201529.6930.7028.9330.2533,307
12/3/201531.3031.4029.0929.6534,498
12/2/201530.8932.1630.6031.2825,806
12/1/201530.8931.7129.9630.4140,917
11/30/201533.6533.6530.5830.8949,189
11/27/201534.0134.9533.4033.7221,914
11/25/201535.2735.6933.0034.2037,125
11/24/201535.7036.3834.1235.3023,252
11/23/201535.7936.7035.0335.3933,216
11/20/201536.6437.4535.8536.1631,087
11/19/201537.2638.2635.7936.4321,723
11/18/201537.4137.6536.4036.6256,601
11/17/201539.1139.1136.8637.1730,360
11/16/201538.4640.0038.1038.8027,031
11/13/201539.0939.5238.1038.5322,270
11/12/201538.9940.5237.8339.1032,094
11/11/201539.8039.9638.1039.5822,944
11/10/201540.4940.4938.5039.9214,779
11/9/201541.0041.2938.0039.3858,861
11/6/201538.8642.5838.1841.3432,438
11/5/201538.9540.0436.9539.0048,222
11/4/201540.2540.2537.6738.8442,438
11/3/201540.4140.9038.1139.9842,705
11/2/201535.7540.5235.4540.3563,108
10/30/201538.8940.3135.7035.7142,785
10/29/201537.0039.7936.5539.0034,812
10/28/201541.1342.4336.3536.6955,235
10/27/201537.5041.9737.5040.5173,333
10/26/201543.7143.7137.3737.5639,371
10/23/201538.1245.6537.9043.2138,339
10/22/201539.6040.5037.3737.7832,323
10/21/201538.1039.9738.1039.5939,921
10/20/201536.0438.5636.0437.9718,746
10/19/201535.4036.4235.4036.0016,289
10/16/201534.9236.7834.7435.4220,437
10/15/201533.9734.9133.7034.9021,880
10/14/201536.4936.7533.8533.9928,798
10/13/201536.7139.0035.9236.1138,507
10/12/201536.8237.4036.1037.0522,134
10/9/201536.7937.4436.5036.7628,333
10/8/201536.2838.4035.3936.468,768
10/7/201535.0437.4634.9135.9617,923
10/6/201535.3036.9734.1135.2315,966
10/5/201534.3335.7434.3335.4811,618
10/2/201536.5336.5433.1333.918,246
10/1/201532.6434.8432.3933.2028,718
9/30/201534.2636.7932.5033.0570,697
9/29/201534.1334.8432.9934.1917,561
9/28/201535.1035.1232.8233.5926,826
9/25/201535.4636.1035.1035.1123,121
9/24/201539.6139.6135.1135.2835,392
9/23/201542.9542.9539.7040.039,825
9/22/201544.3845.0642.1042.8512,070
9/21/201544.8545.1043.9044.5819,063
9/18/201543.9945.8043.9944.609,597
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center