PTSI

Historical Stock Prices

$61.43
*  
2.84
4.85%
Get PTSI Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 58.89 61.58 58.89 61.43 20,469
04/30/2015 59.18 61.41 58.25 58.59 18,225
04/29/2015 60.082 60.7574 57.495 58.9 20,430
04/28/2015 59.52 61.14 59.52 59.99 16,501
04/27/2015 64 64.57 59.05 59.9 30,756
04/24/2015 66.61 66.732 63.07 63.57 35,396
04/23/2015 63.8 67.61 63.04 66.17 29,114
04/22/2015 63.6 64.8 62.76 63.68 40,258
04/21/2015 61.05 64.42 61 64.16 25,144
04/20/2015 57.65 61.12 57.65 61.06 26,371
04/17/2015 58.4 58.59 56.82 57.42 21,899
04/16/2015 59.98 59.98 58.06 58.32 14,727
04/15/2015 58.61 59.97 58.61 59.75 12,952
04/14/2015 59.67 59.71 58.5 59.15 13,628
04/13/2015 58 60 58 59.68 18,042
04/10/2015 58.17 58.94 57.4685 57.63 7,988
04/09/2015 59.22 59.37 57.36 57.57 10,601
04/08/2015 57.82 59.43 57.42 59.41 9,984
04/07/2015 57.811 58.77 56.42 57.4 27,977
04/06/2015 58 59.62 56.73 57.35 28,543
04/02/2015 58.25 59.5599 57.6501 58.3 22,538
04/01/2015 57.42 58.55 56.95 58.16 29,535
03/31/2015 55.68 57.77 54.86 57.27 17,486
03/30/2015 55.565 56.03 54.35 55.7 19,735
03/27/2015 55.05 55.75 54.2 54.52 25,416
03/26/2015 55.09 55.75 53.71 54.15 23,015
03/25/2015 55.92 56.2 55.14 55.14 22,074
03/24/2015 55.59 56.35 55.51 56.04 9,489
03/23/2015 57.43 57.43 55.01 55.09 17,484
03/20/2015 56.01 57.92 55.6 57.32 28,922
03/19/2015 55.31 57.3385 55.15 55.58 17,375
03/18/2015 56.37 56.37 53.9 55.5 22,439
03/17/2015 52.29 56.546 51.57 55.96 25,118
03/16/2015 54.4 55.0999 52.14 52.74 27,074
03/13/2015 52.76 54.79 52.45 54.29 21,813
03/12/2015 52.89 53.922 51.59 53.24 17,854
03/11/2015 51.188 53.89 51.188 52.9 23,561
03/10/2015 51.56 52.25 50.95 50.95 8,995
03/09/2015 52.48 53.19 51.25 52.35 5,903
03/06/2015 52.09 52.89 50.94 51.81 17,225
03/05/2015 53.45 53.7 52.08 52.22 15,096
03/04/2015 53 53.35 52.49 52.52 17,843
03/03/2015 52.97 53.46 50.55 53.21 21,783
03/02/2015 52.69 54.64 52.34 52.57 20,140
02/27/2015 52.6 54 52.3 52.47 21,180
02/26/2015 50.3 52.72 50.3 52.6 46,634
02/25/2015 52.16 52.4 49.77 50.14 54,832
02/24/2015 53.47 53.47 50.861 52.75 34,564
02/23/2015 56.29 56.59 52.5 53.96 39,888
02/20/2015 55.45 56.49 53.58 56.31 13,787
02/19/2015 53.74 56.6 53.1 55.8 13,138
02/18/2015 55.6 56.31 54.963 55.55 19,159
02/17/2015 56.77 56.77 54.62 56.4 12,110
02/13/2015 55.64 56.889 55.26 56.07 13,569
02/12/2015 54.69 56.49 54.38 56.12 13,531
02/11/2015 56.48 57.75 54.94 55.31 28,432
02/10/2015 56.95 58.59 56.52 56.66 18,997
02/09/2015 54.6 56.94 53.57 56.26 47,909
02/06/2015 57.54 57.62 54.5601 55.26 35,868
02/05/2015 56.66 58.5899 56.51 57.21 28,184
02/04/2015 55.31 59.65 54.8 56.45 55,377
02/03/2015 53.41 56.8 53.27 55.91 51,717
02/02/2015 57.51 57.648 52.17 53.22 100,844
*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?