PTSI

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

$22.53
*  
0.47
 negative 
2.04%
Get PTSI Alerts
*Delayed - data as of Apr. 24, 2014 12:36 ET 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    PTSI Real Time
 
 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:36  22.89  23.50  22.50  22.53 8,224
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
04/10/2014 20.36 20.79 19.74 20.42 11,736
04/09/2014 20.27 20.48 19.92 20.29 6,629
04/08/2014 20.05 20.2 19.76 20.15 8,310
04/07/2014 20.28 20.48 19.72 20.1 21,298
04/04/2014 20.45 20.7 19.965 20.17 12,231
04/03/2014 20.29 20.43 20.02 20.31 12,155
04/02/2014 20.288 20.57 20.04 20.31 12,962
04/01/2014 19.68 20.23 19.46 20.22 16,678
03/31/2014 19.49 20.105 18.95 19.88 13,351
03/28/2014 20.05 20.3 19.12 19.34 8,883
03/27/2014 20.31 20.738 19.37 19.75 24,208
03/26/2014 20.01 20.69 19.83 20.5 16,070
03/25/2014 22.6 22.6 20.13 20.79 15,146
03/24/2014 22.6 22.6799 21.4475 21.78 17,208
03/21/2014 22.3 22.75 21.47 22.75 25,017
03/20/2014 22.24 22.69 21.77 22.09 10,433
03/19/2014 22.27 22.51 22.12 22.13 15,898
03/18/2014 22.27 22.5 21.96 22.25 7,484
03/17/2014 22.31 22.76 22.294 22.38 22,549
03/14/2014 22.05 22.84 22.05 22.23 14,449
03/13/2014 21.84 22.76 21.7101 22.19 20,217
03/12/2014 22.7 22.85 21.95 22.69 19,432
03/11/2014 22.65 23 22.4 22.66 34,793
03/10/2014 20.49 22.69 19.578 22.33 27,156
03/07/2014 20.31 20.5 20.3 20.35 10,458
03/06/2014 19.7 20.42 19.7 20.27 16,733
03/05/2014 19.1886 19.8 19.0055 19.75 27,040
03/04/2014 18.5 19.06 18.4985 19.05 26,440
03/03/2014 18.39 18.5 18.2 18.5 14,200
02/28/2014 18.23 19 18.15 18.18 12,383
02/27/2014 18.5 19.19 18.5 19.09 4,386
02/26/2014 18.61 18.84 18.25 18.42 21,034
02/25/2014 18.51 18.795 18.51 18.74 3,816
02/24/2014 19.31 19.31 18.5 19.15 25,690
02/21/2014 19.45 19.45 19.32 19.32 6,545
02/20/2014 19.324 19.6 19.32 19.41 2,833
02/19/2014 19.52 19.65 19.27 19.43 5,210
02/18/2014 19.55 19.9 19.3 19.73 13,581
02/14/2014 19.35 19.7 18.99 19.55 14,495
02/13/2014 19.13 20.46 18.33 19.78 22,814
02/12/2014 17.94 19.43 17.94 19.4 31,294
02/11/2014 18.38 18.4 17.83 18.04 40,328
02/10/2014 18.71 19 18.02 18.26 20,825
02/07/2014 19 19.75 18.401 18.55 12,753
02/06/2014 19.78 19.78 18.93 19.17 13,154
02/05/2014 19.99 20.14 19.57 19.85 13,322
02/04/2014 19.11 20.67 19.11 19.9 10,692
02/03/2014 19.66 19.7 18.86 18.87 24,517
01/31/2014 19.83 19.98 19.71 19.8 9,462
01/30/2014 19.87 20.95 19.82 20.01 21,310
01/29/2014 19.99 20.58 19.6 19.76 30,238
01/28/2014 18.69 20.35 18.69 19.97 15,784
01/27/2014 19.88 19.88 18.237 18.56 45,524
01/24/2014 19.96 20.2 19.75 19.86 24,630
01/23/2014 19.95 20.5 19.86 20 48,344
01/22/2014 20 20 19.89 19.94 5,067
01/21/2014 20.19 20.19 19.84 19.95 32,718
01/17/2014 20.01 20.25 19.97 19.97 11,082
01/16/2014 20.3008 20.3008 19.95 20.1 31,752
01/15/2014 20.27 20.4 20.171 20.4 23,713
01/14/2014 20.66 20.69 20.27 20.35 18,228
01/13/2014 20.85 20.85 20.49 20.74 7,850
01/10/2014 20.71 20.85 20.71 20.85 5,135
01/09/2014 20.49 20.74 20.49 20.59 3,710
01/08/2014 20.68 20.74 20.26 20.26 10,218
01/07/2014 20.83 20.85 20.599 20.85 23,836
01/06/2014 20.55 20.85 19.93 20.85 54,521
01/03/2014 20.68 20.81 20.5 20.75 11,652
01/02/2014 20.65 21 20.0004 20.75 9,589
12/31/2013 20.5 20.72 20.25 20.72 14,758
12/30/2013 20.78 20.86 20.41 20.86 11,011
12/27/2013 20.84 20.84 20.75 20.79 1,588
12/26/2013 20.83 20.83 20.76 20.76 823
12/24/2013 20.48 20.82 20.48 20.7 4,347
12/23/2013 20.66 20.84 20.471 20.73 24,038
12/20/2013 20.26 20.7 20.26 20.7 20,219
12/19/2013 20.5 20.605 20.25 20.38 9,247
12/18/2013 20.68 20.68 20.2501 20.48 20,543
12/17/2013 20.56 20.84 20.54 20.7 7,129
12/16/2013 20.75 20.899 20.5201 20.66 4,219
12/13/2013 20.56 20.89 20.46 20.7 3,887
12/12/2013 20.57 20.9101 20.53 20.53 5,510
12/11/2013 20.562 20.9 20.55 20.63 6,627
12/10/2013 20.6 20.9199 20.6 20.78 16,208
12/09/2013 20.94 20.94 20.5 20.77 15,055
12/06/2013 20.4 20.99 20.2001 20.88 103,194
12/05/2013 20.2 20.5 20.19 20.29 26,955
12/04/2013 20.02 20.39 20 20.25 23,038
12/03/2013 19.98 20.25 19.93 20.08 36,768
12/02/2013 18.59 20 18.08 19.98 21,961
11/29/2013 18.729 18.75 18.6 18.61 4,452
11/27/2013 18.73 18.75 17.09 18.75 17,760
11/26/2013 18.66 18.73 18.6 18.73 15,080
11/25/2013 18.67 18.75 18.52 18.62 41,141
11/22/2013 18.25 18.6 18.24 18.48 44,854
11/21/2013 18.17 18.19 17.51 18.12 14,729
11/20/2013 17.35 17.96 17.2 17.72 7,403
11/19/2013 16.77 17.79 16.77 17.46 8,735
11/18/2013 18.21 18.25 16.72 16.85 42,658
11/15/2013 18.09 18.21 17.75 18.17 12,625
11/14/2013 18.25 18.92 17.601 18.01 19,158
11/13/2013 18.15 18.7 16.01 18.7 7,447
11/12/2013 18.18 18.3 17.99 18.09 14,586
11/11/2013 18 18.25 17.65 18.12 42,784
11/08/2013 17.81 18 17.65 17.92 4,711
11/07/2013 18 18 17.16 17.95 21,050
11/06/2013 17.45 18.25 17.43 17.92 33,491
11/05/2013 17.45 17.46 17.35 17.46 9,119
11/04/2013 17.45 17.46 17.35 17.45 15,645
11/01/2013 17.38 17.46 17.25 17.46 16,896
10/31/2013 17.2 17.4 16.91 17.4 10,890
10/30/2013 17.1 17.4 17.05 17.09 9,791
10/29/2013 17.28 17.35 17.05 17.12 9,821
10/28/2013 17.25 17.35 17.08 17.2 25,883
10/25/2013 17 17.4 16.6 17.2 45,952
10/24/2013 16.66 17.1 16.66 17 45,653
10/23/2013 16.76 17.09 16.033 16.51 21,047
10/22/2013 16.94 17.25 16.62 16.87 13,506
10/21/2013 17.11 17.25 16.8465 17 22,975
10/18/2013 17.19 17.25 17.13 17.23 13,666
10/17/2013 16.85 17.19 16.84 17.19 19,564
10/16/2013 16.45 17 16.42 16.9 38,123
10/15/2013 16.8 17.22 15.585 16.31 46,215
10/14/2013 17.19 17.45 16.491 16.79 45,396
10/11/2013 17.22 17.87 17.11 17.28 63,744
10/10/2013 17.25 17.27 17.03 17.27 10,866
10/09/2013 17.43 17.45 17.04 17.27 18,631
10/08/2013 17.35 17.45 17.14 17.45 26,741
10/07/2013 17.21 17.45 17.21 17.36 14,238
10/04/2013 17.45 17.45 17.03 17.39 16,197
10/03/2013 17.5 17.5 17.01 17.42 18,208
10/02/2013 17.03 17.42 16.811 17.38 24,941
10/01/2013 17.5 17.5 17.07 17.27 33,337
09/30/2013 17.31 17.49 17.22 17.49 18,711
09/27/2013 17.45 17.5 17.3 17.3 12,015
09/26/2013 17.38 17.82 17.2 17.35 31,942
09/25/2013 16.59 17.37 16.56 17.07 108,814
09/24/2013 16.44 16.55 16.02 16.54 25,891
09/23/2013 16.19 16.34 16.179 16.34 40,752
09/20/2013 15.55 16.14 15.5113 16.14 65,171
09/19/2013 15 15.5 15 15.48 52,413
09/18/2013 14.83 14.95 14.7 14.9 43,994
09/17/2013 14.49 14.65 14.45 14.54 25,476
09/16/2013 14.34 14.5 14.34 14.43 17,571
09/13/2013 14.45 14.45 14.23 14.32 4,873
09/12/2013 14.2 14.25 14.15 14.25 21,275
09/11/2013 14.15 14.17 13.95 14.15 16,923
09/10/2013 14.1 14.18 13.93 14.18 21,299
09/09/2013 14.13 14.15 13.58 14.14 15,956
09/06/2013 13.91 14.15 13.528 14 7,976
09/05/2013 13.9 14.15 13.9 13.93 3,718
09/04/2013 13.84 14.14 13.83 13.96 18,336
09/03/2013 13.75 13.85 13.7 13.84 21,104
08/30/2013 13.61 13.85 13.61 13.69 5,748
08/29/2013 13.5 13.5 13.05 13.11 15,875
08/28/2013 13.2 13.5 13.17 13.34 10,464
08/27/2013 13.09 13.96 12.96 13.14 32,602
08/26/2013 12.84 13.09 12.72 12.93 24,486
08/23/2013 13.25 13.25 12.5222 12.72 4,685
08/22/2013 12.22 13.27 12.22 12.75 49,309
08/21/2013 12.12 12.15 11.9 12.1 13,046
08/20/2013 11.99 12.16 11.9 12.14 4,567
08/19/2013 12.1 12.1 11.76 11.95 4,457
08/16/2013 11.86 12.189 11.86 12.07 1,447
08/15/2013 12.01 12.1 11.79 12.02 9,900
08/14/2013 11.8 12.15 11.74 12.01 47,203
08/13/2013 11.55 11.84 11.32 11.48 1,251
08/12/2013 11.63 11.63 11.46 11.56 3,555
08/09/2013 12 12 11.2633 11.88 815
08/08/2013 11.48 12.1184 11.48 11.97 950
08/07/2013 11.4 11.92 11.4 11.51 2,208
08/06/2013 11.31 11.78 11.3 11.78 27,927
08/05/2013 11.98 11.98 11.72 11.72 1,314
08/02/2013 11.83 11.831 11.83 11.83 1,370
08/01/2013 11.91 12 11.7 11.9665 17,418
07/31/2013 11.83 12.21 11.82 11.98 6,450
07/30/2013 12.09 12.7 11.7 11.88 12,280
07/29/2013 11.63 12.56 11.58 12.07 36,835
07/26/2013 10.75 11.48 10.68 11.3 94,012
07/25/2013 10 10.8 10 10.73 2,100
07/24/2013 10.85 10.85 10.85 10.85 00
07/23/2013 10.85 10.85 10.85 10.85 100
07/22/2013 10.76 10.79 10.63 10.72 2,007
07/19/2013 10.91 10.92 10.32 10.85 3,373
07/18/2013 10.86 10.86 10.86 10.86 100
07/17/2013 10.57 10.57 10.57 10.57 200
07/16/2013 10.78 10.92 10.57 10.57 500
07/15/2013 10.9 10.9 10.9 10.9 200
07/12/2013 10.26 10.8 10.26 10.8 600
07/11/2013 10.81 10.81 10.5 10.5 815
07/10/2013 10.75 10.83 10.75 10.83 200
07/09/2013 10.54 10.72 10.24 10.26 800
07/08/2013 10.45 10.45 10.15 10.4 1,209
07/05/2013 10.1 10.26 10.1 10.26 1,603
07/03/2013 10.02 10.02 10.02 10.02 100
07/02/2013 10.11 10.44 10.11 10.44 400
07/01/2013 10.25 10.61 10.22 10.58 2,643
06/28/2013 10.17 10.25 10.17 10.25 4,100
06/27/2013 10.37 10.68 9.8 10.13 5,779
06/26/2013 10.3 10.5 10.3 10.36 1,027
06/25/2013 10.95 10.95 10.25 10.25 2,661
06/24/2013 10.83 10.99 10.83 10.9 825
06/21/2013 10.76 10.97 10.76 10.97 821
06/20/2013 10.48 10.48 10.48 10.48 00
06/19/2013 10.48 10.48 10.48 10.48 100
06/18/2013 10.48 10.86 10.48 10.86 400
06/17/2013 9.71 10.78 9.71 10.78 2,698
06/14/2013 10.83 10.83 10.31 10.74 600
06/13/2013 10.28 10.96 10.28 10.96 200
06/12/2013 10.59 10.59 10.59 10.59 00
06/11/2013 10.52 10.59 10.52 10.59 300
06/10/2013 10.72 10.72 10.64 10.64 250
06/07/2013 10.58 10.58 10.5 10.51 5,534
06/06/2013 10.4 10.735 10.4 10.68 4,958
06/05/2013 10.62 10.62 10.4 10.5 4,956
06/04/2013 10.51 10.68 10.51 10.68 5,600
06/03/2013 10.61 10.63 10.5 10.55 8,627
05/31/2013 10.84 11.12 10.55 10.55 14,301
05/30/2013 10.8 11.14 10.35 11.07 953
05/29/2013 11.086 11.15 10.7 11.15 1,700
05/28/2013 10.76 11.11 10.7 11.11 3,414
05/24/2013 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
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 your brokers before you trade


Want to trade FX?