Home > Quotes > PTSI > Historical Prices
PTSI

P.A.M. Transportation Services, Inc. Historical Stock Prices

$10.76
*  
0.27
  negative  
2.45%
Get PTSI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    PTSI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.95  10.95  10  10.76 1,003
05/23/2013 11.23 11.23 10.9 11.03 782
05/22/2013 11.1 11.1 11.1 11.1 100
05/21/2013 10.59 10.59 10.59 10.59 101
05/20/2013 10.65 10.65 10.5 10.6 719
05/17/2013 11 11 10.87 10.87 689
05/16/2013 11.11 11.35 10.95 10.95 600
05/15/2013 11.22 11.22 11.22 11.22 00
05/14/2013 11.07 11.57 10.8 11.22 7,678
05/13/2013 10.95 11.01 10.69 11.01 2,707
05/10/2013 10.8 11.74 10.59 10.79 24,190
05/09/2013 10.83 11.05 10.7 10.7 2,100
05/08/2013 10.59 10.85 10.59 10.85 2,672
05/07/2013 10.6 10.7 10.6 10.7 3,018
05/06/2013 10.6 10.6 10.6 10.6 150
05/03/2013 10.298 10.7 10.298 10.7 3,150
05/02/2013 10.41 10.41 10.41 10.41 00
05/01/2013 10.41 10.41 10.41 10.41 300
04/30/2013 10.45 10.45 10.08 10.44 13,765
04/29/2013 10.17 10.4499 10.17 10.4499 400
04/26/2013 10.12 10.17 10.12 10.17 201
04/25/2013 10.9 10.9 8.85 10.25 13,861
04/24/2013 11.35 11.35 10.85 10.8701 1,247
04/23/2013 11.49 11.55 11.23 11.23 1,100
04/22/2013 10.88 11.62 10.85 11.45 2,150
04/19/2013 11.25 11.25 11.25 11.25 00
04/18/2013 11.25 11.25 11.25 11.25 100
04/17/2013 11.05 11.05 10.8 10.8 600
04/16/2013 10.9 10.9 10.9 10.9 00
04/15/2013 10.5 10.9 10.5 10.9 1,203
04/12/2013 10.43 10.43 10.43 10.43 1,200
04/11/2013 11.28 11.28 11.28 11.28 200
04/10/2013 11.21 11.29 11.21 11.25 1,465
04/09/2013 11.37 11.37 11.37 11.37 550
04/08/2013 11 11.52 10.89 11.52 722
04/05/2013 10.65 10.65 10.65 10.65 00
04/04/2013 10.65 10.65 10.65 10.65 195
04/03/2013 10.52 10.6 10.52 10.6 200
04/02/2013 10.88 10.88 10.88 10.88 00
04/01/2013 10.88 10.88 10.88 10.88 100
03/28/2013 10.55 11 10.55 11 200
03/27/2013 10.44 10.44 10.44 10.44 00
03/26/2013 10.48 10.5 10.4 10.44 4,295
03/25/2013 10.4 10.75 10.4 10.72 1,640
03/22/2013 11 11 10.99 10.99 1,686
03/21/2013 11.5699 11.5699 11.5699 11.5699 436
03/20/2013 10.77 11.02 10.77 11 3,200
03/19/2013 11.35 11.35 11.3499 11.3499 300
03/18/2013 10.716 11.35 10.716 11.3499 1,499
03/15/2013 11.47 11.47 10.4 11.43 1,732
03/14/2013 11.49 11.49 11.4 11.4 1,847
03/13/2013 11.01 11.49 10.63 11.28 5,730
03/12/2013 10.7221 10.7221 10.72 10.72 2,230
03/11/2013 11.03 11.29 11.03 11.25 1,458
03/08/2013 10.95 10.97 10.95 10.97 247
03/07/2013 10.84 11 10.5001 10.99 3,596
03/06/2013 10.6 10.85 10.6 10.8 400
03/05/2013 10.37 10.4 10.37 10.37 2,000
03/04/2013 10.53 10.53 10.3701 10.45 562
03/01/2013 10.37 10.5 10.37 10.5 200
02/28/2013 10.74 10.74 10.1 10.26 1,026
02/27/2013 10.78 10.78 10.5 10.78 3,875
02/26/2013 10.25 10.25 10.25 10.25 900
02/25/2013 10.55 10.87 10.18 10.18 8,157
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.