PTSI

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

$49.99
*  
0.25
0.5%
Get PTSI Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading PTSI now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    PTSI Pre-Market
 
 
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  49.84  49.99  48.50  49.99 18,268
12/17/2014 49.57 49.99 48.5 49.99 18,268
12/16/2014 49.27 50 49.01 49.74 19,558
12/15/2014 49.86 50.05 49.2101 49.7 15,462
12/12/2014 49.4 50.29 49.25 49.76 17,840
12/11/2014 49.28 50.58 49.02 49.99 23,228
12/10/2014 49.46 49.71 48.63 48.8 20,945
12/09/2014 48.86 50 48.56 49.79 25,220
12/08/2014 48.58 49.36 48.29 49.06 21,182
12/05/2014 48.6 49.37 48.2281 48.58 51,773
12/04/2014 48.7 48.895 48.07 48.3 54,908
12/03/2014 48.03 48.98 48.03 48.62 35,916
12/02/2014 44.96 48.505 44.7701 48.17 77,574
12/01/2014 45.44 45.86 43.85 44.58 25,271
11/28/2014 46.17 46.19 45.03 45.44 9,901
11/26/2014 45.8 46.18 44.62 45.54 23,722
11/25/2014 45.64 46.25 44.88 45.27 14,044
11/24/2014 45.67 46.3999 44.45 45.5 29,792
11/21/2014 44.84 46.17 42.59 45.22 57,642
11/20/2014 42.85 44.9225 41.38 44.39 27,433
11/19/2014 43.06 43.9499 42.45 43.01 39,136
11/18/2014 41.63 43.27 41.63 43 17,836
11/17/2014 42.7 43.19 41.91 41.91 13,190
11/14/2014 43.18 43.23 41.39 42.65 14,514
11/13/2014 43.15 43.9 42.757 43.41 16,972
11/12/2014 42.9 43.5 42.4971 43.38 16,127
11/11/2014 43.95 43.99 42.86 43.06 22,659
11/10/2014 42.92 43.8 42.22 43.65 29,722
11/07/2014 43.33 43.6 42.18 42.85 20,475
11/06/2014 43.23 43.75 42.55 43 19,191
11/05/2014 43.69 43.94 42.3 42.99 21,195
11/04/2014 42.59 43.314 42.16 43.08 13,729
11/03/2014 42.95 44.99 42.511 42.74 19,605
10/31/2014 44.68 44.72 42.76 42.98 37,969
10/30/2014 44.36 44.6899 40 43.8 27,514
10/29/2014 40.78 45.31 38.242 44.83 71,299
10/28/2014 39.92 41.2328 39.76 40.53 33,382
10/27/2014 39.86 40.15 38.9 39.75 16,753
10/24/2014 40.21 40.5 38.53 40.2 19,371
10/23/2014 38.63 40.41 37.92 39.92 22,062
10/22/2014 38 38.8844 37.68 38.01 30,567
10/21/2014 37.82 39.15 37.44 38.22 20,153
10/20/2014 37.58 38.32 37.11 37.66 20,338
10/17/2014 38.83 38.97 37.32 37.64 16,880
10/16/2014 34.63 38.874 34.63 38.3 41,440
10/15/2014 33.72 35.51 33.71 35.36 22,666
10/14/2014 34.75 35.56 34.26 34.64 21,593
10/13/2014 35.12 35.15 34.009 34.74 20,617
10/10/2014 35.01 39.28 34.47 35.44 32,774
10/09/2014 37.7 37.7 35 35.1 21,792
10/08/2014 36.7 37.4 35.35 36.06 34,152
10/07/2014 36.71 37.46 36.02 36.46 16,475
10/06/2014 37.94 38.98 36.72 36.75 20,528
10/03/2014 37.2 38.12 37.142 37.47 22,124
10/02/2014 36.23 37.12 36.1 36.85 36,124
10/01/2014 36 37.505 35.7 36.25 35,703
09/30/2014 34.67 36.38 33.91 36.25 54,289
09/29/2014 34.63 35.53 32.75 34.5 20,905
09/26/2014 33.93 35.81 33.17 35.24 16,757
09/25/2014 33.8 34.28 31.821 33.92 21,904
09/24/2014 33.76 35.49 33.76 34.61 15,325
09/23/2014 33.71 34.105 33.291 33.81 31,830
09/22/2014 34.39 34.81 33.71 33.71 21,702
09/19/2014 35.56 35.56 34.4 34.68 51,428
09/18/2014 34.89 35.5926 34.4 35.48 22,314
09/17/2014 35.93 36.4394 34.38 34.99 60,107
09/16/2014 35.48 36.21 35.48 35.82 15,515
09/15/2014 37.04 37.04 35.22 35.71 24,892
09/12/2014 37.52 37.87 36.69 36.7 9,439
09/11/2014 37.89 37.95 37.21 37.63 12,646
09/10/2014 37.85 38.3 37.062 37.96 17,899
09/09/2014 37.84 38.33 37.09 37.16 23,979
09/08/2014 37.44 38.3 37.02 38 24,829
09/05/2014 36.38 38.1393 36.328 37.77 16,397
09/04/2014 36.72 36.81 36.15 36.48 20,806
09/03/2014 37.2 37.56 36.55 36.75 13,244
09/02/2014 36.37 38.32 36.331 37.25 36,189
08/29/2014 37.34 37.34 35.16 36.72 60,684
08/28/2014 37.64 37.665 37.04 37.04 11,942
08/27/2014 38.32 38.32 37.14 37.75 11,232
08/26/2014 38.02 38.31 37.477 38.09 22,509
08/25/2014 37.4 38.82 37.1401 38.05 24,930
08/22/2014 37.88 37.95 37.22 37.85 13,139
08/21/2014 38.12 39.2098 37.3851 37.89 25,366
08/20/2014 38.51 38.91 37.42 37.93 19,069
08/19/2014 38.2 39.11 37.96 38.4 34,186
08/18/2014 37.68 39.27 37.12 37.57 44,473
08/15/2014 38 38 37.45 37.5 34,877
08/14/2014 38.88 39.2 37.8401 38.24 32,466
08/13/2014 38.1899 40.1887 38 38.88 46,224
08/12/2014 37.74 38.24 37.74 37.93 41,889
08/11/2014 36.25 38.5 35.99 37.68 73,308
08/08/2014 35.59 36.08 35.5 35.89 18,927
08/07/2014 36.17 36.19 35.6 35.8 18,349
08/06/2014 35.59 36.13 35.59 35.86 28,232
08/05/2014 35.87 36.2 34.91 35.82 39,932
08/04/2014 33.73 36.32 33.7 36.16 55,449
08/01/2014 34.53 34.53 33.3214 33.7 19,277
07/31/2014 36.06 36.48 34.48 34.76 41,734
07/30/2014 34.48 36.16 34.48 36.04 44,543
07/29/2014 34.44 34.69 34.23 34.42 28,901
07/28/2014 34.4 34.899 34 34.15 41,129
07/25/2014 34.01 34.89 33.35 34.35 44,575
07/24/2014 34.87 34.87 33.852 34.19 18,916
07/23/2014 34.76 34.76 34.03 34.28 50,153
07/22/2014 33.97 34.641 33.7962 34.43 41,144
07/21/2014 32.87 34.09 32.87 33.6 46,525
07/18/2014 31.52 32.92 31.52 32.64 18,315
07/17/2014 31.68 32 31.45 31.65 17,768
07/16/2014 31.73 32.5956 31.73 31.85 37,337
07/15/2014 31.7 33.4 31.2701 31.7 44,227
07/14/2014 29.5 31.85 29.1 31.23 67,587
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
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
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?