PTSI

P.A.M. Transportation Services, Inc. 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: 1 Year, From 04-SEP-2014 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.
16:00  37.55  38.65  37.03  38.23 18,279
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
06/03/2015 61.25 62 60.56 60.96 14,057
06/02/2015 61.84 62.31 61 61.6 8,974
06/01/2015 60.57 62.17 59.5 62 15,437
05/29/2015 61.46 61.59 59.25 60.57 49,765
05/28/2015 62.5 62.5 60.65 60.83 15,850
05/27/2015 62.29 62.79 61.63 62.46 17,404
05/26/2015 58.63 62.35 58.275 61.96 38,934
05/22/2015 57.15 58.96 54.85 58.63 31,522
05/21/2015 57.38 57.76 56.485 56.59 8,604
05/20/2015 56.02 58.56 56.02 57.04 10,491
05/19/2015 57.3 59.116 56.8 57.25 17,965
05/18/2015 57.3 60.382 56 57.1 12,916
05/15/2015 57.82 59.3 57.24 57.42 10,238
05/14/2015 58.25 59.004 57.16 57.69 12,377
05/13/2015 58 61.3299 57.52 57.86 13,298
05/12/2015 59.68 60.95 57.69 57.71 19,626
05/11/2015 58.5 60.03 57.766 59.32 13,192
05/08/2015 57.9 59.49 57.85 58.63 13,653
05/07/2015 56.46 57.9 54.01 57.65 23,899
05/06/2015 57.1 58.04 55.65 56.43 35,003
05/05/2015 59.17 59.46 56.11 56.4 29,028
05/04/2015 61.66 62.84 58.22 58.55 21,250
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
01/30/2015 59.43 61.13 57.16 57.9 47,842
01/29/2015 60.26 61.49 58.33 59.3 27,961
01/28/2015 63.2 63.6999 60.06 60.26 26,883
01/27/2015 62.98 63.06 62.36 62.52 19,219
01/26/2015 60.78 63.439 59.7266 63.09 44,755
01/23/2015 60.68 61 59.198 60.53 17,336
01/22/2015 58.77 60.5 58.4 59.85 22,034
01/21/2015 59.74 60.23 58.2 58.39 26,477
01/20/2015 59.11 60.96 59.078 59.09 53,971
01/16/2015 56.63 58.95 56.379 58.68 25,305
01/15/2015 56.61 57.9999 56.22 56.87 33,709
01/14/2015 54.88 58.95 52.9155 56.29 49,758
01/13/2015 53.826 55.9299 52.8 54.87 50,552
01/12/2015 51.75 53.98 51.65 53.06 38,475
01/09/2015 51.69 52.76 51.05 51.75 23,347
01/08/2015 53.5 53.5 50.66 51.21 37,653
01/07/2015 52.45 53.28 51.48 52.81 24,948
01/06/2015 53.99 55.11 50.2 51.83 33,836
01/05/2015 52.99 54.12 52.95 53.79 33,308
01/02/2015 52.25 53.49 51.34 52.95 30,467
12/31/2014 49.11 52.3 49.11 51.84 19,076
12/30/2014 49.55 50.12 49.42 49.51 10,469
12/29/2014 52.26 52.26 49.25 49.27 31,146
12/26/2014 49.92 54.74 49.88 51.87 35,563
12/24/2014 49.55 49.91 49.55 49.9 12,015
12/23/2014 49.3 49.37 49.06 49.06 30,463
12/22/2014 48.99 49.44 48.7637 49.27 26,866
12/19/2014 49.52 50.08 48.3 48.62 67,987
12/18/2014 50 50.3899 49.56 49.89 36,839
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
*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?