Quantcast
PTSI

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

$52.35
*  
0.30
0.58%
Get PTSI Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 51.80 53 48.66 52.35 4,105
04/25/2019 51.8 53 48.66 52.35 4,105
04/24/2019 53.31 53.4 51.75 52.05 7,502
04/23/2019 52.5 53.4 52.5 53.4 3,912
04/22/2019 49.31 53.77 49.31 52.25 4,210
04/18/2019 46.42 48.72 46.12 47.72 4,849
04/17/2019 50 50 47.22 47.22 1,440
04/16/2019 54.5 55 49.4 50.3 12,299
04/15/2019 54.9999 54.9999 53.2 54.06 3,505
04/12/2019 53.8 54.08 52.0318 53.65 4,108
04/11/2019 58.9 58.9 55.5 55.5 1,685
04/10/2019 56.3 56.3 56.3 56.3 650
04/09/2019 54.3 54.3 54.3 54.3 573
04/08/2019 55.4 55.42 54.02 55.42 2,084
04/05/2019 52.63 57.5 52.2021 55.5 5,907
04/04/2019 53.7 54.29 52.03 54.29 5,474
04/03/2019 50 53.53 50 53.4 3,410
04/02/2019 51.3 51.39 50 51 1,457
04/01/2019 48.41 50.05 48.41 49.7 6,009
03/29/2019 48.15 52.658 48.15 48.94 2,861
03/28/2019 47.28 48.1 47.28 48.1 794
03/27/2019 47.51 47.51 47.4 47.4 1,032
03/26/2019 45.03 47.4 45.03 47.4 1,456
03/25/2019 42 46.12 42 45.5 5,034
03/22/2019 43.15 43.15 41.82 41.82 2,604
03/21/2019 48.02 49 45.2 45.52 6,719
03/20/2019 49.56 50.06 48.3 48.3 7,962
03/19/2019 50.45 50.45 50.45 50.45 622
03/18/2019 50.25 51.3 50.24 50.3 1,743
03/15/2019 50.24 51.68 49.22 50.29 15,293
03/14/2019 49.9105 52.0699 49.055 50.3 7,497
03/13/2019 51.1 52.494 49.71 50.99 11,328
03/12/2019 54.5 54.5 51.1 51.58 4,242
03/11/2019 49.92 50.79 49.16 50.79 2,113
03/08/2019 50.11 50.11 49.52 49.52 1,212
03/07/2019 50.5 50.625 49.45 50.45 2,086
03/06/2019 50.03 50.03 50.03 50.03 750
03/05/2019 51.1 51.101 50.821 50.821 1,328
03/04/2019 50.46 50.46 49 50.1 3,260
03/01/2019 50.05 50.91 48.7232 50.01 3,487
02/28/2019 50.66 50.66 50.66 50.66 851
02/27/2019 51.3 51.8 51.3 51.8 872
02/26/2019 50.86 52.5 50.5 52.5 4,451
02/25/2019 50.5 53.438 50.4528 50.56 4,725
02/22/2019 50.47 53.291 49.133 50.72 5,247
02/21/2019 51.48 51.48 49.607 50.2 7,115
02/20/2019 51.585 51.6 50.51 50.51 4,741
02/19/2019 50.09 51.72 50.09 51.56 5,954
02/15/2019 51.11 51.11 49.3402 49.95 6,115
02/14/2019 51.7701 52.0175 50.89 50.89 3,300
02/13/2019 51.567 52.93 51.505 51.75 2,622
02/12/2019 53.4 53.6 51.03 51.57 3,524
02/11/2019 53.12 53.85 52.76 53.39 10,524
02/08/2019 50.3 54 49.81 53.2 15,931
02/07/2019 50.9 50.9 49.95 50.1 7,722
02/06/2019 49.57 50.9 49.57 50.35 10,276
02/05/2019 50.31 50.31 50.31 50.31 371
02/04/2019 50.04 52.584 50.04 51.52 8,821
02/01/2019 49.99 51.94 49.31 50.1 3,025
01/31/2019 48.88 50.075 48.71 49.15 9,825
01/30/2019 52.801 52.9034 50.2737 51.49 3,130
01/29/2019 51.18 51.18 50.06 50.74 1,141
01/28/2019 52.68 52.68 51.74 51.74 1,159
01/25/2019 51.36 52.4 51.05 52.4 2,955
*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?



Smart Portfolio