$45.27 -0.23 (%) P A M Transportation Services Inc - NASDAQ

Nov. 25, 2014 | 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
11/24/201445.6746.4044.4545.5029,792
11/21/201444.8446.1742.5945.2257,642
11/20/201442.8544.9241.3844.3927,433
11/19/201443.0643.9542.4543.0139,136
11/18/201441.6343.2741.6343.0017,836
11/17/201442.7043.1941.9141.9113,190
11/14/201443.1843.2341.3942.6514,514
11/13/201443.1543.9042.7643.4116,972
11/12/201442.9043.5042.5043.3816,127
11/11/201443.9543.9942.8643.0622,667
11/10/201442.9243.8042.2243.6529,722
11/7/201443.3343.6042.1842.8520,475
11/6/201443.2343.7542.5543.0019,191
11/5/201443.6943.9442.3042.9921,195
11/4/201442.5943.3142.1643.0813,729
11/3/201442.9544.9942.5142.7419,605
10/31/201444.6844.7242.7642.9837,969
10/30/201444.3644.6940.0043.8027,514
10/29/201440.7845.3138.2444.8371,299
10/28/201439.9241.2339.7640.5333,382
10/27/201439.8640.1538.9039.7516,753
10/24/201440.2140.5038.5340.2019,371
10/23/201438.6340.4137.9239.9222,062
10/22/201438.0038.8837.6838.0130,567
10/21/201437.8239.1537.4438.2220,153
10/20/201437.5838.3237.1137.6620,338
10/17/201438.8338.9737.3237.6416,880
10/16/201434.6338.8734.6338.3041,449
10/15/201433.7235.5133.7135.3622,666
10/14/201434.7535.5634.2634.6421,593
10/13/201435.1235.1534.0134.7420,617
10/10/201435.0139.2834.4735.4432,774
10/9/201437.7037.7035.0035.1021,792
10/8/201436.7037.4035.3536.0634,152
10/7/201436.7137.4636.0236.4616,475
10/6/201437.9438.9836.7236.7520,528
10/3/201437.2038.1237.1437.4722,124
10/2/201436.2337.1236.1036.8536,124
10/1/201436.0037.5135.7036.2535,703
9/30/201434.6736.3833.9136.2554,289
9/29/201434.6335.5332.7534.5020,905
9/26/201433.9335.8133.1735.2416,757
9/25/201433.8034.2831.8233.9221,904
9/24/201433.7635.4933.7634.6115,325
9/23/201433.7134.1133.2933.8131,830
9/22/201434.3934.8133.7133.7121,702
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center