P A M Transportation Services Inc $34.68

down -0.80


19/9/2014 04:00 PM  |  NASDAQ : PTSI  
Industries : Transportation / Trucking
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTSI historical data

Date Open High Low Close Volume
9/19/201435.5635.5634.4034.6851,428
9/18/201434.8935.5934.4035.4822,314
9/17/201435.9336.4434.3834.9960,107
9/16/201435.4836.2135.4835.8215,515
9/15/201437.0437.0435.2235.7124,892
9/12/201437.5237.8736.6936.709,439
9/11/201437.8937.9537.2137.6312,646
9/10/201437.8538.3037.0637.9617,899
9/9/201437.8438.3337.0937.1623,979
9/8/201437.4438.3037.0238.0024,829
9/5/201436.3838.1436.3337.7716,397
9/4/201436.7236.8136.1536.4820,806
9/3/201437.2037.5636.5536.7513,244
9/2/201436.3738.3236.3337.2536,189
8/29/201437.3437.3435.1636.7260,684
8/28/201437.6437.6737.0437.0411,942
8/27/201438.3238.3237.1437.7511,232
8/26/201438.0238.3137.4838.0922,509
8/25/201437.4038.8237.1438.0524,930
8/22/201437.8837.9537.2237.8513,139
8/21/201438.1239.2137.3937.8925,366
8/20/201438.5138.9137.4237.9319,069
8/19/201438.2039.1137.9638.4034,186
8/18/201437.6839.2737.1237.5744,473
8/15/201438.0038.0037.4537.5034,877
8/14/201438.8839.2037.8438.2432,466
8/13/201438.1940.1938.0038.8846,224
8/12/201437.7438.2437.7437.9341,889
8/11/201436.2538.5035.9937.6873,308
8/8/201435.5936.0835.5035.8918,927
8/7/201436.1736.1935.6035.8018,349
8/6/201435.5936.1335.5935.8628,232
8/5/201435.8736.2034.9135.8239,932
8/4/201433.7336.3233.7036.1655,449
8/1/201434.5334.5333.3233.7021,095
7/31/201436.0636.4834.4834.7641,734
7/30/201434.4836.1634.4836.0444,543
7/29/201434.4434.6934.2334.4228,901
7/28/201434.4034.9034.0034.1541,129
7/25/201434.0134.8933.3534.3544,575
7/24/201434.8734.8733.8534.1918,916
7/23/201434.7634.7634.0334.2850,153
7/22/201433.9734.6433.8034.4341,144
7/21/201432.8734.0932.8733.6046,525
7/18/201431.5232.9231.5232.6418,315
7/17/201431.6832.0031.4531.6517,768
7/16/201431.7332.6031.7331.8537,337
7/15/201431.7033.4031.2731.7044,227
7/14/201429.5031.8529.1031.2367,587
7/11/201428.2829.4328.0729.0630,657
7/10/201429.1429.5027.9928.0428,628
7/9/201429.2329.5028.7029.5030,820
7/8/201428.7329.3528.7328.9816,947
7/7/201429.0029.0028.3528.8022,935
7/3/201429.1529.2028.2028.8514,594
7/2/201429.0929.4028.5928.9931,208
7/1/201428.1029.7027.6629.2438,725
6/30/201426.1428.0026.1227.9642,424
6/27/201427.1327.4825.9025.93479,572
6/26/201427.1727.6726.1626.9327,034
6/25/201426.7427.8325.5727.3041,985
6/24/201427.9128.4225.4126.6738,879
6/23/201428.8828.9827.9127.9142,817
6/20/201427.6029.0127.6028.6647,963
6/19/201427.3927.5226.5227.3722,981
6/18/201426.5227.4226.0227.1631,340
6/17/201426.4327.3324.2426.3425,227
6/16/201426.4827.4225.5426.5923,369
6/13/201426.5727.0526.3626.4510,806
6/12/201426.8526.9825.8226.4514,156
6/11/201426.8127.2726.6726.9735,333
6/10/201426.4227.0026.2426.7713,424
6/9/201426.4226.7026.1926.6117,461
6/6/201426.9827.1726.0526.3115,711
6/5/201426.4927.4426.4926.6116,756
6/4/201426.2726.8626.2026.2818,712
6/3/201425.5726.7325.5726.1028,644
6/2/201425.9926.3625.6125.8010,279
5/30/201424.2527.1624.2525.9333,403
5/29/201423.9924.2423.9924.2010,044
5/28/201424.0024.0323.8223.9912,974
5/27/201423.8224.3323.8224.0428,108
5/23/201424.0024.2423.7423.9919,490
5/22/201424.0024.6523.9423.9928,061
5/21/201424.0024.4123.7624.0039,665
5/20/201423.8424.3123.6324.0016,881
5/19/201423.8024.1523.4023.9921,041
5/16/201423.8724.0023.7123.876,705
5/15/201423.9524.0023.7023.805,718
5/14/201424.0024.1123.5823.9516,299
5/13/201423.7324.2022.8223.9214,252
5/12/201423.8924.5023.0423.9817,224
5/9/201423.2923.8023.2923.5515,467
5/8/201423.2823.9723.2823.8013,986
5/7/201424.0924.0923.0123.449,606
5/6/201424.0924.4423.5023.9618,936
5/5/201423.8324.2023.4524.0420,494
5/2/201424.4524.6023.9023.9519,988
5/1/201424.9524.9522.5324.2834,745
4/30/201424.6524.9024.3924.8910,882
Trading Center