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
2018-07-16 45.32 45.32 43.68 44.18 556
2018-07-13 46.88 46.88 46.88 46.88 6
2018-07-12 47.35 47.35 47.35 47.35 10
2018-07-11 48.31 48.31 47.99 47.99 34
2018-07-10 49.00 49.35 49.00 49.35 400
2018-07-09 48.00 49.00 47.55 49.00 280
2018-07-06 48.13 48.13 47.83 48.13 100
2018-07-05 49.25 49.25 47.50 47.58 1,075
2018-07-03 52.09 52.09 50.11 50.11 913
2018-07-02 48.00 49.27 48.00 48.38 513
2018-06-29 45.30 47.10 45.30 47.10 102
2018-06-27 47.60 47.60 45.675 45.68 799
2018-06-26 47.00 47.00 47.00 47.00 285
2018-06-25 44.78 47.76 44.78 46.83 705
2018-06-22 42.20 42.24 41.45 41.97 6,991
2018-06-21 41.61 42.44 41.61 41.85 724
2018-06-20 42.20 42.37 42.20 42.37 85
2018-06-18 41.96 41.96 41.00 41.49 725
2018-06-15 42.35 42.48 41.42 42.44 378
2018-06-14 41.59 41.59 41.59 41.59 100
2018-06-13 41.40 42.75 41.40 42.27 657
2018-06-12 39.77 41.84 39.77 41.42 576
2018-06-11 39.86 39.95 39.86 39.93 400
2018-06-08 39.27 39.42 38.98 39.06 338
2018-06-07 39.33 39.68 39.33 39.68 300
2018-06-06 40.22 40.22 40.15 40.15 102
2018-06-05 41.00 41.00 39.75 40.14 124
2018-06-04 41.71 41.71 40.73 40.73 22
2018-06-01 41.83 41.83 41.60 41.60 4
2018-05-31 40.70 41.19 40.32 40.68 1,152

» 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.