P A M TRANSN SVCS Historical Stock Price

Below is the stock price history for P A M Transn Svcs PTSI. Data is recorded each day for the historical open, high, low, close and volume. The P A M Transn Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

P A M Transn Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 53.13 55.51 53.13 55.51 170
2018-10-16 54.46 57.25 54.46 57.25 425
2018-10-15 58.37 58.37 53.58 54.39 750
2018-10-12 62.00 63.97 58.31 58.31 876
2018-10-11 63.00 63.00 62.50 62.50 620
2018-10-10 64.03 64.03 62.00 62.00 14
2018-10-05 64.35 64.35 62.15 62.37 407
2018-10-04 63.11 63.11 62.78 62.97 72
2018-10-03 64.15 64.15 63.395 63.395 200
2018-10-02 64.85 65.15 62.22 63.40 499
2018-10-01 64.08 64.08 64.08 64.08 213
2018-09-28 65.99 65.99 65.99 65.99 58
2018-09-27 65.98 65.98 64.53 64.53 1,273
2018-09-26 65.97 66.94 65.74 65.74 153
2018-09-25 68.50 68.50 66.01 66.01 371
2018-09-24 64.00 65.58 62.73 65.58 701
2018-09-21 61.80 61.80 61.80 61.80 5
2018-09-20 62.00 62.25 62.00 62.25 552
2018-09-19 60.00 60.00 60.00 60.00 200
2018-09-18 61.40 61.40 58.56 58.56 125
2018-09-17 57.75 57.75 57.75 57.75 178
2018-09-14 55.51 56.90 55.51 56.90 280
2018-09-13 56.73 56.73 55.32 55.83 91
2018-09-12 56.05 56.05 56.05 56.05 55
2018-09-11 58.96 58.96 58.50 58.50 158
2018-09-07 56.98 58.05 56.98 57.98 22
2018-09-05 54.77 55.54 54.77 55.53 172
2018-09-04 57.10 57.10 57.00 57.00 170
2018-08-31 58.41 58.41 58.41 58.41 50
2018-08-30 58.03 58.04 58.03 58.04 300

» More P A M Transn Svcs Stock Price History

To see other companies like P A M Transn Svcs (PTSI), view our stock market today for news, and other data.