P.A.M. Transportation Services, Inc. (MM) Historical Data - PTSI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
P.A.M. Transportation Services, Inc. (MM) PTSI NASDAQ Common Stock US6931491061
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.92 -2.65% 33.76 36.1492 33.48 34.77 34.68 16:00:08
more quote information »

PTSI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week32.3643.230.5536.124614k73k30k1.44.33%
1 Month2843.227.8532.17846k73k22k5.7620.57%
3 Months18.1243.217.9227.48341k102k18k15.6486.31%
6 Months16.6943.216.3422.59901k173k18k17.07102.28%
1 Year22.8643.214.521.1724882173k16k10.947.68%
3 Years44.8467.6114.533.34690173k20k-11.08-24.71%
5 Years9.5667.618.8130.35110442k19k24.2253.14%

PTSI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 17 201733.759998-0.92-2.65%33.47999936.149216,316
Nov 16 201734.681.53+4.62%30.55000135.78250115,957
Nov 15 201733.150001-2.81-7.81%32.541.8426,153
Nov 14 201735.959999-1.97-5.19%35.20999939.27399814,160
Nov 13 201737.933.09+8.87%35.27999843.273,185
Nov 10 201734.842.36+7.27%32.143636.35000222,533
Nov 09 201732.479999-1.31-3.88%31.19579833.93999829,746
Nov 08 201733.794.24+14.35%29.69999833.7938,413
Nov 07 201729.550001-0.09-0.3%29.39999929.68999832,012
Nov 06 201729.6399990.14+0.47%29.437929.69999819,282
Nov 03 201729.5000010.00+0.00%29.399729.6499995,563
Nov 02 201729.500001-0.14-0.47%29.40789929.64999911,213
Nov 01 201729.6399990.37+1.26%29.15999929.689,184
Oct 31 201729.270.16+0.55%29.13999929.5915,414
Oct 30 201729.11-0.52-1.75%29.04999929.72999917,983
Oct 27 201729.630001-0.07-0.24%29.47000129.79999914,074
Oct 26 201729.6999980.81+2.80%29.0229.69999824,249
Oct 25 201728.8899990.11+0.38%28.49999829.15000112,049
Oct 24 201728.780.81+2.90%282928,300
Oct 23 201727.969999-0.14-0.5%27.84999828.24719824,164
Oct 20 201728.110.16+0.57%27.95999928.3100018,810
Oct 19 201727.95-0.05-0.18%27.90000128.20999912,283
Oct 18 2017280.04+0.14%27.90999928.2813,141
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20171118 10:05:06