$19.16 0.00 (%) P A M Transportation Services Inc - NASDAQ

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTSI historical data

Date Open High Low Close Volume
5/23/201619.0619.9019.0619.1636,951
5/20/201619.3819.4819.1019.2126,079
5/19/201619.1019.6418.9019.2631,435
5/18/201619.0219.6618.9419.2229,376
5/17/201618.3819.9918.3819.0560,483
5/16/201619.1519.3918.5618.7832,822
5/13/201619.5119.8219.0219.0630,253
5/12/201620.3520.4618.8619.5440,231
5/11/201620.9120.9320.0520.1428,410
5/10/201620.6120.9820.2020.8627,679
5/9/201620.6720.8620.0220.3934,869
5/6/201620.9421.0519.8020.3655,314
5/5/201621.4521.8720.8621.0123,865
5/4/201622.7522.9421.5221.5344,274
5/3/201623.4723.5422.5322.8619,420
5/2/201624.5725.1223.5123.6532,367
4/29/201625.1225.1223.5424.7187,602
4/28/201624.6525.5024.5424.9549,197
4/27/201624.8024.9924.3824.7722,999
4/26/201623.6024.9223.4724.7636,270
4/25/201624.4724.5023.3223.6643,634
4/22/201625.5926.1224.5124.5673,942
4/21/201627.6027.6025.3125.5033,198
4/20/201626.4527.5026.3027.2033,321
4/19/201626.6727.3626.3326.4527,926
4/18/201626.1026.8025.9026.4137,549
4/15/201625.5226.6225.5226.1243,304
4/14/201625.5326.3025.1325.6730,204
4/13/201625.6327.0125.3525.5142,744
4/12/201625.4026.2425.0025.6532,756
4/11/201626.9327.2925.3225.3253,831
4/8/201626.6427.1226.2426.6134,970
4/7/201627.6227.6225.9926.2740,891
4/6/201629.0029.1927.2927.7233,855
4/5/201629.0029.6128.5229.3759,690
4/4/201630.2630.8029.4129.6441,340
4/1/201630.7530.9930.3230.3711,441
3/31/201631.4231.5030.7930.8012,076
3/30/201631.5031.9430.9031.2530,761
3/29/201630.2831.6229.8731.3830,523
3/28/201630.6630.6930.1530.2723,802
3/24/201630.7430.7430.3730.397,746
3/23/201630.8030.8030.2430.4323,856
3/22/201630.8830.9030.6330.759,205
3/21/201630.5630.9630.5630.7716,182
3/18/201630.5031.5030.4530.6384,883
3/17/201629.8829.8829.3229.829,054
3/16/201630.1030.4729.4729.9028,874
3/15/201631.3631.4929.6430.0813,483
3/14/201631.3331.8030.7631.0012,471
3/11/201631.4531.7630.3831.289,356
3/10/201631.9231.9230.4330.8123,070
3/9/201630.9332.2330.3231.5319,983
3/8/201630.6831.5329.9930.9229,636
3/7/201630.0331.8629.6131.1123,052
3/4/201628.7530.3028.5929.9238,591
3/3/201628.7029.6628.5528.9526,630
3/2/201628.9129.3028.4328.9614,697
3/1/201628.5428.9328.5228.6911,813
2/29/201628.4429.1728.2528.5724,017
2/26/201628.7728.7727.9528.4414,363
2/25/201629.2729.2728.2128.8517,212
2/24/201628.8829.3328.2329.1831,099
2/23/201629.3629.5028.7028.8817,679
2/22/201629.2329.8328.9529.2641,875
2/19/201627.2830.1327.1829.1163,259
2/18/201625.3126.8324.1626.3140,828
2/17/201624.5425.9423.2425.3513,823
2/16/201624.8924.8923.2523.8428,840
2/12/201624.2824.8024.0024.6920,711
2/11/201625.1125.2023.6824.2517,499
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center