$24.95 +1.06 (%) P A M Transportation Services Inc - NASDAQ

Jan. 24, 2017 | 03:04 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
1/23/201724.0024.1023.5623.895,261
1/20/201723.4524.3523.4524.107,969
1/19/201724.1524.2623.2623.409,952
1/18/201724.7224.8724.0024.228,042
1/17/201724.4525.3223.4424.727,394
1/13/201723.5525.0323.5524.359,999
1/12/201725.8326.2624.5524.568,787
1/11/201725.0526.6025.0525.814,017
1/10/201726.3726.3925.3326.196,669
1/9/201725.6126.4325.1026.4310,409
1/6/201725.6625.8825.2725.709,432
1/5/201725.8626.1825.1725.7024,663
1/4/201727.0327.0326.8526.907,251
1/3/201726.3627.1726.3227.005,336
12/30/201626.4027.0225.4625.988,417
12/29/201626.3026.3025.8126.001,422
12/28/201626.1926.5025.2726.2210,599
12/27/201625.3126.6025.3126.018,535
12/23/201625.7526.3525.7526.245,975
12/22/201626.2026.2025.1425.8428,056
12/21/201626.6926.6926.0026.183,394
12/20/201626.4126.8526.1526.4123,397
12/19/201626.5027.1526.2526.607,350
12/16/201626.6327.1926.4026.4433,948
12/15/201626.3726.9626.2726.516,745
12/14/201626.3526.9925.9026.2510,567
12/13/201627.4827.4826.3626.4916,775
12/12/201627.0027.6126.4326.8516,877
12/9/201628.0628.4327.0727.0712,492
12/8/201627.6028.1527.6027.867,868
12/7/201626.7927.9926.7927.6010,826
12/6/201626.4226.8526.2426.687,792
12/5/201626.1026.7425.5826.1319,345
12/2/201624.9826.7224.4926.1020,999
12/1/201624.9825.5424.9024.986,333
11/30/201625.2125.5524.7924.7910,501
11/29/201625.2025.6324.8224.9711,621
11/28/201625.0125.3325.0125.186,273
11/25/201625.0425.2824.7025.182,765
11/23/201624.4725.1924.1625.0812,098
11/22/201623.7924.5823.7924.547,932
11/21/201622.6023.8922.2023.6716,388
11/18/201622.8622.9421.5222.5211,462
11/17/201621.3023.0321.3023.0313,407
11/16/201621.9121.9721.2121.878,387
11/15/201622.8522.8521.9021.9415,763
11/14/201622.4023.7122.4022.5729,662
11/11/201621.2922.2521.2922.2015,771
11/10/201621.6121.9620.4121.5027,309
11/9/201620.2321.6019.9521.5134,041
11/8/201619.7120.6019.6520.478,954
11/7/201620.8021.0819.8420.3010,421
11/4/201618.8419.4618.8419.399,629
11/3/201619.4420.1418.7518.8530,331
11/2/201619.5220.4019.4019.4710,622
11/1/201619.8220.1819.5119.5511,678
10/31/201620.0120.4519.5619.7013,538
10/28/201619.9021.0619.8320.105,797
10/27/201619.9220.8519.6520.108,206
10/26/201620.0020.3619.6119.633,106
10/25/201619.6720.0819.5619.835,090
10/24/201619.6519.9119.6519.786,504
10/21/201619.6219.9719.5619.633,162
10/20/201619.8919.9819.5919.675,396
10/19/201619.6220.4019.6220.0011,365
10/18/201620.1820.4119.8420.222,084
10/17/201620.1120.3219.8319.836,007
10/14/201620.5920.5920.0220.078,669
10/13/201621.0021.0220.1820.4410,228
10/12/201621.3521.3521.1721.171,824
10/11/201621.1621.3521.1621.307,895
10/10/201620.8921.3020.8921.255,474
10/7/201620.9121.0520.7120.922,566
10/6/201620.7421.1020.6421.043,553
10/5/201620.9821.3420.8321.226,423
10/4/201620.8520.9320.8220.822,589
10/3/201619.8620.9819.8620.826,439
9/30/201619.4520.0619.4520.0210,548
9/29/201619.4419.4919.2119.4216,751
9/28/201619.3119.5219.2319.3812,823
9/27/201619.4719.4719.0719.126,436
9/26/201619.6519.6519.0419.1512,263
9/23/201619.9620.2419.8119.8616,157
9/22/201619.7320.4119.7320.0317,760
9/21/201619.8920.2019.5019.634,197
9/20/201620.6820.6820.0520.259,965
9/19/201621.0021.0020.6620.796,954
9/16/201620.2320.9720.2320.969,443
9/15/201619.8020.2819.6620.2211,247
9/14/201619.3520.0719.3519.719,094
9/13/201620.6920.9420.0020.048,750
9/12/201620.7820.9420.3220.756,595
9/9/201621.1621.2920.6720.9110,704
9/8/201620.0721.3220.0121.3217,575
9/7/201620.2120.2419.7020.244,333
9/6/201620.0220.2020.0120.207,495
9/2/201619.8620.2419.7420.2413,320
9/1/201619.7319.8819.3119.668,188
8/31/201619.5719.8019.5719.802,871
8/30/201619.7819.8119.4619.462,066
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center