$58.99 -0.01 (%) P A M Transportation Services Inc - NASDAQ

Jul. 2, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTSI historical data

Date Open High Low Close Volume
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
3/10/201551.5652.2550.9550.958,995
3/9/201552.4853.1951.2552.355,903
3/6/201552.0952.8950.9451.8117,225
3/5/201553.4553.7052.0852.2215,096
3/4/201553.0053.3552.4952.5217,843
3/3/201552.9753.4650.5553.2121,783
3/2/201552.6954.6452.3452.5720,140
2/27/201552.6054.0052.3052.4721,180
2/26/201550.3052.7250.3052.6046,634
2/25/201552.1652.4049.7750.1454,832
2/24/201553.4753.4750.8652.7534,564
2/23/201556.2956.5952.5053.9639,888
2/20/201555.4556.4953.5856.3113,787
2/19/201553.7456.6053.1055.8013,138
2/18/201555.6056.3154.9655.5519,159
2/17/201556.7756.7754.6256.4012,110
2/13/201555.6456.8955.2656.0713,569
2/12/201554.6956.4954.3856.1213,531
2/11/201556.4857.7554.9455.3128,432
2/10/201556.9558.5956.5256.6618,997
2/9/201554.6056.9453.5756.2647,909
  • Showing 1-100 of 1,258 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!