$20.05 +0.76 (%) P A M Transportation Services Inc - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTSI historical data

Date Open High Low Close Volume
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
5/3/201623.4723.5422.5322.8619,420
5/2/201624.5725.1223.5123.6532,367
4/29/201625.1225.1223.5424.7187,602
4/28/201624.6525.5024.5424.9549,197
4/27/201624.8024.9924.3824.7722,999
4/26/201623.6024.9223.4724.7636,270
4/25/201624.4724.5023.3223.6643,634
4/22/201625.5926.1224.5124.5673,942
4/21/201627.6027.6025.3125.5033,198
4/20/201626.4527.5026.3027.2033,321
4/19/201626.6727.3626.3326.4527,926
4/18/201626.1026.8025.9026.4137,549
4/15/201625.5226.6225.5226.1243,304
4/14/201625.5326.3025.1325.6730,204
4/13/201625.6327.0125.3525.5142,744
4/12/201625.4026.2425.0025.6532,756
4/11/201626.9327.2925.3225.3253,831
4/8/201626.6427.1226.2426.6134,970
4/7/201627.6227.6225.9926.2740,891
4/6/201629.0029.1927.2927.7233,855
4/5/201629.0029.6128.5229.3759,690
4/4/201630.2630.8029.4129.6441,340
4/1/201630.7530.9930.3230.3711,441
3/31/201631.4231.5030.7930.8012,076
3/30/201631.5031.9430.9031.2530,761
3/29/201630.2831.6229.8731.3830,523
3/28/201630.6630.6930.1530.2723,802
3/24/201630.7430.7430.3730.397,746
3/23/201630.8030.8030.2430.4323,856
3/22/201630.8830.9030.6330.759,205
3/21/201630.5630.9630.5630.7716,182
3/18/201630.5031.5030.4530.6384,883
3/17/201629.8829.8829.3229.829,054
3/16/201630.1030.4729.4729.9028,874
3/15/201631.3631.4929.6430.0813,483
3/14/201631.3331.8030.7631.0012,471
3/11/201631.4531.7630.3831.289,356
3/10/201631.9231.9230.4330.8123,070
3/9/201630.9332.2330.3231.5319,983
3/8/201630.6831.5329.9930.9229,636
3/7/201630.0331.8629.6131.1123,052
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center