$19.86 -0.17 (%) P A M Transportation Services Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTSI historical data

Date Open High Low Close Volume
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
8/29/201619.9519.9519.1619.356,874
8/26/201619.6219.8019.5019.655,411
8/25/201619.7519.8119.4619.474,608
8/24/201619.6019.8319.6019.835,205
8/23/201619.0619.6919.0619.6817,632
8/22/201618.9819.0718.7618.9819,241
8/19/201619.4219.4818.9719.0411,545
8/18/201618.9019.4618.7719.2717,978
8/17/201618.6018.6918.5618.568,095
8/16/201618.9018.9018.5818.597,587
8/15/201619.1919.1918.5618.569,267
8/12/201619.4119.4118.7518.7810,699
8/11/201619.1119.7419.1119.3524,952
8/10/201619.3619.3618.8518.8816,358
8/9/201619.6319.8019.1719.1713,128
8/8/201619.8619.9519.2719.7819,715
8/5/201619.4319.8319.3919.8313,642
8/4/201619.5919.7019.1519.166,269
8/3/201619.4019.8019.2019.4917,196
8/2/201620.1820.1819.3519.3611,794
8/1/201620.0320.2719.6119.9012,185
7/29/201620.0120.3219.5520.0333,915
7/28/201619.5320.2719.2020.0526,956
7/27/201618.8419.6918.8419.2937,138
7/26/201619.1019.2418.5518.9818,488
7/25/201618.7819.0918.5819.0112,340
7/22/201617.9219.1817.8519.0118,675
7/21/201618.1118.2717.4818.0926,094
7/20/201618.1018.3517.9818.3517,579
7/19/201617.6718.3617.4818.0019,811
7/18/201618.0518.6417.6217.6227,889
7/15/201617.1018.1617.1018.1317,970
7/14/201617.5417.5916.8817.0716,270
7/13/201617.5017.5616.8217.2745,983
7/12/201617.2717.7517.1817.5616,427
7/11/201617.1117.3916.8016.9617,187
7/8/201615.8817.0215.8217.0119,878
7/7/201615.7516.6115.6315.7024,589
7/6/201615.7416.4015.6715.8429,795
7/5/201616.2016.4015.6015.6313,995
7/1/201615.9716.7915.7416.2021,742
6/30/201615.2715.9815.0115.8938,853
6/29/201615.3815.8215.2115.3746,004
6/28/201615.3916.0215.0515.1638,702
6/27/201615.9116.3314.7515.1436,974
6/24/201616.3016.8315.7715.93107,098
6/23/201617.4917.8516.8216.9824,106
6/22/201618.4518.4516.8317.3821,041
6/21/201619.5219.5217.9718.0112,526
6/20/201618.7520.1118.6319.3841,571
6/17/201618.4519.1718.0319.1139,610
6/16/201618.9418.9418.3318.399,119
6/15/201617.7519.1817.7518.8824,036
6/14/201617.8318.5017.5917.8319,039
6/13/201618.0218.2717.6017.8028,002
6/10/201619.5519.7618.2518.3024,600
6/9/201619.6419.6419.1119.5521,684
6/8/201619.9920.0519.6219.8120,253
6/7/201620.4820.5619.5920.0331,447
6/6/201620.6521.2720.2220.5035,797
6/3/201620.9021.2020.4320.5522,541
6/2/201620.6021.0220.3920.9226,118
6/1/201620.0421.0020.0420.7835,997
5/31/201621.4421.6320.3320.5958,345
5/27/201620.8722.4820.8721.4326,352
5/26/201620.8021.3320.5720.6930,551
5/25/201620.6921.4620.6920.9844,980
5/24/201619.4520.7019.4420.4336,278
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center