$58.87 -1.39 (%) P A M Transportation Services Inc - NASDAQ

Jan. 29, 2015 | 12:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTSI historical data

Date Open High Low Close Volume
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
11/28/201446.1746.1945.0345.449,901
11/26/201445.8046.1844.6245.5423,722
11/25/201445.6446.2544.8845.2714,044
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center