PTSI

Historical Stock Prices

$29.06
*  
1.02
3.64%
Get PTSI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PTSI now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 28.28 29.43 28.07 29.06 30,657
07/10/2014 29.14 29.5 27.99 28.04 28,628
07/09/2014 29.23 29.5 28.7 29.5 30,820
07/08/2014 28.73 29.35 28.73 28.98 16,947
07/07/2014 29 29 28.35 28.8 22,935
07/03/2014 29.15 29.2 28.2 28.85 14,594
07/02/2014 29.09 29.4 28.59 28.99 31,208
07/01/2014 28.1 29.7 27.66 29.24 38,725
06/30/2014 26.14 28 26.12 27.96 42,424
06/27/2014 27.13 27.48 25.895 25.93 421,074
06/26/2014 27.17 27.67 26.16 26.93 27,034
06/25/2014 26.74 27.83 25.5688 27.3 41,985
06/24/2014 27.91 28.42 25.41 26.67 38,879
06/23/2014 28.88 28.9769 27.91 27.91 42,817
06/20/2014 27.6 29.008 27.6 28.66 47,963
06/19/2014 27.39 27.52 26.52 27.37 22,981
06/18/2014 26.52 27.42 26.02 27.16 31,340
06/17/2014 26.43 27.33 24.24 26.34 25,227
06/16/2014 26.48 27.424 25.54 26.59 23,369
06/13/2014 26.57 27.05 26.36 26.45 10,806
06/12/2014 26.85 26.98 25.82 26.45 14,156
06/11/2014 26.81 27.27 26.665 26.97 35,333
06/10/2014 26.42 27 26.2401 26.77 13,424
06/09/2014 26.42 26.7 26.19 26.61 17,461
06/06/2014 26.98 27.17 26.05 26.31 15,711
06/05/2014 26.49 27.4399 26.49 26.61 16,756
06/04/2014 26.27 26.86 26.2 26.28 18,712
06/03/2014 25.57 26.73 25.57 26.1 28,644
06/02/2014 25.99 26.36 25.61 25.8 10,279
05/30/2014 24.25 27.16 24.25 25.93 33,403
05/29/2014 23.99 24.24 23.99 24.2 10,044
05/28/2014 24 24.03 23.82 23.99 12,974
05/27/2014 23.82 24.33 23.82 24.04 28,108
05/23/2014 24 24.24 23.74 23.99 19,490
05/22/2014 24 24.65 23.94 23.99 28,061
05/21/2014 24 24.41 23.76 24 39,665
05/20/2014 23.84 24.31 23.63 24 16,881
05/19/2014 23.8 24.15 23.4 23.99 21,041
05/16/2014 23.87 24 23.71 23.87 6,705
05/15/2014 23.95 24 23.7 23.8 5,718
05/14/2014 24 24.11 23.579 23.95 16,299
05/13/2014 23.73 24.2 22.82 23.92 14,252
05/12/2014 23.89 24.5 23.04 23.98 17,224
05/09/2014 23.2846 23.8 23.2846 23.55 15,467
05/08/2014 23.28 23.97 23.28 23.8 13,986
05/07/2014 24.09 24.09 23.011 23.44 9,606
05/06/2014 24.09 24.44 23.504 23.96 18,936
05/05/2014 23.83 24.2 23.45 24.04 20,494
05/02/2014 24.45 24.6 23.895 23.95 19,988
05/01/2014 24.95 24.95 22.53 24.28 34,745
04/30/2014 24.65 24.9 24.39 24.89 10,882
04/29/2014 24.86 24.99 24.431 24.73 26,515
04/28/2014 23.99 25 23.361 24.99 52,506
04/25/2014 23.24 23.82 22.83 23.82 21,576
04/24/2014 22.89 23.5 22.5 23.19 12,917
04/23/2014 21.22 23.28 21.22 23 19,324
04/22/2014 21.64 22.69 21.5 22.57 21,108
04/21/2014 21.95 22.45 21.1 22 14,899
04/17/2014 21.23 22.15 20.145 21.84 28,093
04/16/2014 21.9 22.66 21.1 21.36 19,989
04/15/2014 21.68 22.09 20.71 21.84 10,228
04/14/2014 20.45 21.42 20.11 21 12,110
04/11/2014 20.15 20.43 20.15 20.4 5,741
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?