$63.57 -2.60 (%) P A M Transportation Services Inc - NASDAQ

Apr. 24, 2015 | 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
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
2/6/201557.5457.6254.5655.2635,868
2/5/201556.6658.5956.5157.2128,184
2/4/201555.3159.6554.8056.4555,377
2/3/201553.4156.8053.2755.9151,717
2/2/201557.5157.6552.1753.22100,844
1/30/201559.4361.1357.1657.9047,842
1/29/201560.2661.4958.3359.3027,961
1/28/201563.2063.7060.0660.2626,883
1/27/201562.9863.0662.3662.5219,219
1/26/201560.7863.4459.7363.0944,755
1/23/201560.6861.0059.2060.5317,336
1/22/201558.7760.5058.4059.8522,034
1/21/201559.7460.2358.2058.3926,477
1/20/201559.1160.9659.0859.0953,971
1/16/201556.6358.9556.3858.6825,305
1/15/201556.6158.0056.2256.8733,709
1/14/201554.8858.9552.9256.2949,758
1/13/201553.8355.9352.8054.8750,552
1/12/201551.7553.9851.6553.0638,475
1/9/201551.6952.7651.0551.7523,347
1/8/201553.5053.5050.6651.2137,653
1/7/201552.4553.2851.4852.8124,948
1/6/201553.9955.1150.2051.8334,236
1/5/201552.9954.1252.9553.7933,308
1/2/201552.2553.4951.3452.9530,467
12/31/201449.1152.3049.1151.8419,076
12/30/201449.5550.1249.4249.5110,469
12/29/201452.2652.2649.2549.2731,146
12/26/201449.9254.7449.8851.8735,563
12/24/201449.5549.9149.5549.9012,015
12/23/201449.3049.3749.0649.0630,463
12/22/201448.9949.4448.7649.2726,866
12/19/201449.5250.0848.3048.6268,160
12/18/201450.0050.3949.5649.8936,839
12/17/201449.5749.9948.5049.9918,268
12/16/201449.2750.0049.0149.7419,558
12/15/201449.8650.0549.2149.7015,462
12/12/201449.4050.2949.2549.7617,840
12/11/201449.2850.5849.0249.9923,228
12/10/201449.4649.7148.6348.8020,945
12/9/201448.8650.0048.5649.7925,220
12/8/201448.5849.3648.2949.0621,182
12/5/201448.6049.3748.2348.5851,773
12/4/201448.7048.9048.0748.3054,908
12/3/201448.0348.9848.0348.6235,916
12/2/201444.9648.5144.7748.1777,574
12/1/201445.4445.8643.8544.5825,271
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center