P.A.M. TRANSPORTATION $10.86

up +0.08


18/6/2013 04:18 PM  |  NASDAQ : PTSI  |  Industries : Transportation and Warehousing / General Freight Trucking
Type:

PTSI historical data

Date Open High Low Close Volume
6/17/2013 9.71 10.78 9.71 10.78 27
6/14/2013 10.83 10.83 10.31 10.74 6
6/13/2013 10.28 10.96 10.28 10.96 2
6/12/2013 10.59 10.59 10.59 10.59 0
6/11/2013 10.52 10.59 10.52 10.59 3
6/10/2013 10.72 10.72 10.64 10.64 3
6/7/2013 10.58 10.58 10.50 10.51 56
6/6/2013 10.40 10.74 10.40 10.68 50
6/5/2013 10.62 10.62 10.40 10.50 50
6/4/2013 10.51 10.68 10.51 10.68 56
6/3/2013 10.61 10.63 10.50 10.55 87
5/31/2013 10.84 11.12 10.55 10.55 143
5/30/2013 10.80 11.14 10.35 11.07 10
5/29/2013 11.09 11.15 10.70 11.15 17
5/28/2013 10.76 11.11 10.70 11.11 35
5/24/2013 10.95 10.95 10.00 10.76 11
5/23/2013 11.23 11.23 10.90 11.03 8
5/22/2013 11.10 11.10 11.10 11.10 1
5/21/2013 10.59 10.59 10.59 10.59 1
5/20/2013 10.65 10.65 10.50 10.60 8
5/17/2013 11.00 11.00 10.87 10.87 7
5/16/2013 11.11 11.35 10.95 10.95 6
5/15/2013 11.22 11.22 11.22 11.22 0
5/14/2013 11.07 11.57 10.80 11.22 77
5/13/2013 10.95 11.01 10.69 11.01 28
5/10/2013 10.80 11.74 10.59 10.79 242
5/9/2013 10.83 11.05 10.70 10.70 21
5/8/2013 10.59 10.85 10.59 10.85 27
5/7/2013 10.60 10.70 10.60 10.70 31
5/6/2013 10.60 10.60 10.60 10.60 2
5/3/2013 10.30 10.70 10.30 10.70 32
5/2/2013 10.41 10.41 10.41 10.41 0
5/1/2013 10.41 10.41 10.41 10.41 3
4/30/2013 10.45 10.45 10.08 10.44 138
4/29/2013 10.17 10.45 10.17 10.45 4
4/26/2013 10.12 10.17 10.12 10.17 2
4/25/2013 10.90 10.90 8.85 10.25 139
4/24/2013 11.35 11.35 10.85 10.87 13
4/23/2013 11.49 11.55 11.23 11.23 11
4/22/2013 10.88 11.62 10.85 11.45 22
4/19/2013 11.25 11.25 11.25 11.25 0
4/18/2013 11.25 11.25 11.25 11.25 1
4/17/2013 11.05 11.05 10.80 10.80 6
4/16/2013 10.90 10.90 10.90 10.90 0
4/15/2013 10.50 10.90 10.50 10.90 13
4/12/2013 10.43 10.43 10.43 10.43 12
4/11/2013 11.28 11.28 11.28 11.28 2
4/10/2013 11.21 11.29 11.21 11.25 15
4/9/2013 11.37 11.37 11.37 11.37 6
4/8/2013 11.00 11.52 10.89 11.52 8
4/5/2013 10.65 10.65 10.65 10.65 0
4/4/2013 10.65 10.65 10.65 10.65 2
4/3/2013 10.52 10.60 10.52 10.60 2
4/2/2013 10.88 10.88 10.88 10.88 0
4/1/2013 10.88 10.88 10.88 10.88 1
3/28/2013 10.55 11.00 10.55 11.00 2
3/27/2013 10.44 10.44 10.44 10.44 0
3/26/2013 10.48 10.50 10.40 10.44 43
3/25/2013 10.40 10.75 10.40 10.72 17
3/22/2013 11.00 11.00 10.99 10.99 17
3/21/2013 11.57 11.57 11.57 11.57 5
3/20/2013 10.77 11.02 10.77 11.00 32
3/19/2013 11.35 11.35 11.35 11.35 3
3/18/2013 10.72 11.35 10.72 11.35 15
3/15/2013 11.47 11.47 10.40 11.43 18
3/14/2013 11.49 11.49 11.40 11.40 19
3/13/2013 11.01 11.49 10.63 11.28 58
3/12/2013 10.72 10.72 10.72 10.72 23
3/11/2013 11.03 11.29 11.03 11.25 15
3/8/2013 10.95 10.97 10.95 10.97 3
3/7/2013 10.84 11.00 10.50 10.99 36
3/6/2013 10.60 10.85 10.60 10.80 4
3/5/2013 10.37 10.40 10.37 10.37 20
3/4/2013 10.53 10.53 10.37 10.45 6
3/1/2013 10.37 10.50 10.37 10.50 2
2/28/2013 10.74 10.74 10.10 10.26 11
2/27/2013 10.78 10.78 10.50 10.78 39
2/26/2013 10.25 10.25 10.25 10.25 9
2/25/2013 10.55 10.87 10.18 10.18 82
2/22/2013 10.66 10.66 10.57 10.57 16
2/21/2013 9.92 10.48 9.91 10.48 16
2/20/2013 10.36 10.50 10.36 10.42 10
2/19/2013 10.28 10.45 10.15 10.28 107
2/15/2013 10.17 10.45 10.13 10.13 23
2/14/2013 10.24 10.24 10.20 10.20 2
2/13/2013 10.01 10.29 9.90 10.00 834
2/12/2013 9.91 10.39 9.91 10.25 39
2/11/2013 9.90 9.90 9.90 9.90 10
2/8/2013 9.90 9.91 9.80 9.80 8
2/7/2013 9.68 9.68 9.68 9.68 0
2/6/2013 9.68 9.68 9.68 9.68 1
2/5/2013 9.68 9.68 9.68 9.68 1
2/4/2013 9.75 9.75 9.64 9.64 7
2/1/2013 10.38 10.38 9.51 9.51 12
1/31/2013 9.44 9.52 9.32 9.52 22
1/30/2013 9.45 9.54 9.30 9.30 19
1/29/2013 9.75 9.75 9.42 9.49 10
1/28/2013 9.99 9.99 9.47 9.47 73
1/25/2013 9.89 9.89 9.89 9.89 2
1/24/2013 9.80 10.00 9.80 9.89 10
Marketplace
Trading Center