PTSI

Historical Stock Prices

$38.23
*  
0.61
1.62%
Get PTSI Alerts
*Delayed - data as of Sep. 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 37.55 38.65 37.03 38.23 18,279
09/03/2015 37.91 38.52 37.41 37.62 12,169
09/02/2015 38.6 39.5 37.95 38.3 8,444
09/01/2015 37.85 38.97 37.07 38.2 9,386
08/31/2015 40.71 41.47 37.84 38.63 28,121
08/28/2015 40.67 41.2 40.5 40.5 7,104
08/27/2015 41.24 41.92 40.5719 41.06 15,774
08/26/2015 39.71 41.11 39.02 41.11 12,946
08/25/2015 42.4 42.4 37.78 39.08 12,530
08/24/2015 37.3 42.33 30.33 41.29 25,855
08/21/2015 41.92 43.32 37.75 41.39 26,268
08/20/2015 45.71 45.71 42.092 42.67 7,682
08/19/2015 46.9 48.934 45.29 45.71 9,621
08/18/2015 48.49 48.7 46.89 46.89 6,808
08/17/2015 45.86 48.96 45.53 48.24 9,339
08/14/2015 47.03 47.06 45.33 46.41 10,159
08/13/2015 47.73 48.19 46.342 47.04 20,460
08/12/2015 46.6 47.99 44.963 47.27 22,690
08/11/2015 47 47.7999 46 47.3 20,668
08/10/2015 50.19 50.4388 46.45 47.72 25,532
08/07/2015 50.58 50.93 49.29 50.15 9,021
08/06/2015 52.37 52.37 50.25 50.93 9,217
08/05/2015 49.6 53.16 49.55 52.87 43,498
08/04/2015 50.28 52.38 49.31 49.9 30,495
08/03/2015 51.89 52.97 49.65 50.61 28,114
07/31/2015 55.24 55.85 52.43 52.6 27,025
07/30/2015 55.61 57.96 55 55.37 12,384
07/29/2015 55.42 58.31 53.98 56.28 12,797
07/28/2015 54.4 56.23 53.0501 55.72 32,438
07/27/2015 57.63 57.89 53.65 54.36 26,029
07/24/2015 57.65 59.194 56.86 57.94 13,906
07/23/2015 59.56 60.93 57.34 57.6 21,402
07/22/2015 58.91 59.95 57.934 59.72 8,188
07/21/2015 58.59 59.65 58.0252 58.9 14,661
07/20/2015 58.09 59.4 57.88 58.7 16,188
07/17/2015 59.6 60.11 57.25 57.76 19,336
07/16/2015 59.66 60.27 59.46 59.75 13,702
07/15/2015 61.4 61.5 59.05 59.58 20,322
07/14/2015 61.56 61.87 60.75 60.93 17,005
07/13/2015 61.58 61.73 59.11 61.56 11,539
07/10/2015 59.33 61.6 58.9 60.76 14,343
07/09/2015 59.71 60.755 59.12 59.13 16,880
07/08/2015 61.49 61.9 58.7 59.46 17,933
07/07/2015 60.201 61.9 58.925 61.31 23,121
07/06/2015 59.38 62.16 59.25 60.59 28,280
07/02/2015 58.99 59.97 58.25 59.26 20,805
07/01/2015 58.3 59.41 57.66 59 32,173
06/30/2015 57.77 58.72 57.35 58.05 148,015
06/29/2015 55.45 58.44 55.15 57.53 25,537
06/26/2015 56.7 56.7 55.12 56.05 102,291
06/25/2015 55.85 57.56 55.29 56.76 40,282
06/24/2015 58.04 58.04 55.67 55.68 16,702
06/23/2015 56.8 58.43 55.55 57.99 28,460
06/22/2015 56.9 57.73 56.6 57.2 27,358
06/19/2015 59.45 59.4865 55.73 56.2 28,711
06/18/2015 58.8 59.94 58.19 59 9,117
06/17/2015 58.1 59.01 57.1801 58.23 12,957
06/16/2015 59.66 59.66 57.6641 58.23 36,791
06/15/2015 60.21 60.88 59.39 59.59 13,897
06/12/2015 60.8 61.47 60.56 60.85 9,143
06/11/2015 60.22 61.22 60.11 61.21 7,760
06/10/2015 61.11 61.11 60.24 60.43 13,919
06/09/2015 62.02 62.21 61.11 61.11 9,284
06/08/2015 61.98 62.28 61.07 61.7 11,528
06/05/2015 60.02 61.92 60.02 61.77 17,566
06/04/2015 60.28 61.46 60.22 60.32 8,113
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?