P A M Transportation Services Inc $33.69

down -0.50


25/7/2014 12:24 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
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
4/29/201424.8624.9924.4324.7326,515
4/28/201423.9925.0023.3624.9952,506
4/25/201423.2423.8222.8323.8221,576
4/24/201422.8923.5022.5023.1912,917
4/23/201421.2223.2821.2223.0019,324
4/22/201421.6422.6921.5022.5721,108
4/21/201421.9522.4521.1022.0014,899
4/17/201421.2322.1520.1521.8428,093
4/16/201421.9022.6621.1021.3619,989
4/15/201421.6822.0920.7121.8410,228
4/14/201420.4521.4220.1121.0012,110
4/11/201420.1520.4320.1520.405,741
4/10/201420.3620.7919.7420.4211,736
4/9/201420.2720.4819.9220.296,629
4/8/201420.0520.2019.7620.158,310
4/7/201420.2820.4819.7220.1021,298
4/4/201420.4520.7019.9720.1712,231
4/3/201420.2920.4320.0220.3112,155
4/2/201420.2920.5720.0420.3112,962
4/1/201419.6820.2319.4620.2216,678
3/31/201419.4920.1118.9519.8813,351
3/28/201420.0520.3019.1219.348,883
3/27/201420.3120.7419.3719.7524,208
3/26/201420.0120.6919.8320.5016,070
3/25/201422.6022.6020.1320.7915,146
3/24/201422.6022.6821.4521.7817,208
3/21/201422.3022.7521.4722.7525,017
3/20/201422.2422.6921.7722.0910,433
3/19/201422.2722.5122.1222.1315,898
3/18/201422.2722.5021.9622.257,484
3/17/201422.3122.7622.2922.3822,549
3/14/201422.0522.8422.0522.2314,449
3/13/201421.8422.7621.7122.1920,217
3/12/201422.7022.8521.9522.6919,432
3/11/201422.6523.0022.4022.6634,793
3/10/201420.4922.6919.5822.3327,156
3/7/201420.3120.5020.3020.3510,458
3/6/201419.7020.4219.7020.2716,733
3/5/201419.1919.8019.0119.7527,040
3/4/201418.5019.0618.5019.0526,440
Trading Center