Advertisement
U.S. markets open in 3 hours 33 minutes

P.A.M. Transportation Services, Inc. (PTSI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
16.18+0.14 (+0.87%)
At close: 04:00PM EDT
16.50 +0.32 (+1.98%)
After hours: 04:33PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202415.6916.4315.6916.1816.1811,300
Mar 26, 202415.8516.6615.8516.0416.049,500
Mar 25, 202416.2616.2615.9516.0316.035,900
Mar 22, 202416.7516.7516.1016.1716.1712,700
Mar 21, 202415.8916.9115.8916.4916.4921,100
Mar 20, 202415.2916.3615.2716.3616.3619,300
Mar 19, 202415.0015.6715.0015.2915.299,400
Mar 18, 202415.6315.6315.0315.0515.0512,600
Mar 15, 202414.9916.6014.9915.8515.8567,800
Mar 14, 202416.3516.3515.2915.3015.3059,800
Mar 13, 202416.3016.4516.0116.2516.2521,800
Mar 12, 202415.8416.3515.7616.2316.2319,300
Mar 11, 202416.2016.3015.9415.9915.9914,200
Mar 08, 202416.8417.0015.7216.2016.2025,700
Mar 07, 202417.0817.0816.4116.5416.5423,700
Mar 06, 202417.2917.6716.7316.7316.7316,800
Mar 05, 202416.9917.5316.8017.0117.0119,000
Mar 04, 202417.6918.1217.1817.1817.1831,900
Mar 01, 202418.5218.5717.7617.7617.769,900
Feb 29, 202418.4018.9918.4018.5218.529,500
Feb 28, 202418.1218.9518.1118.2018.2022,100
Feb 27, 202418.9618.9618.1018.3718.373,600
Feb 26, 202418.3319.1118.3318.6118.6111,600
Feb 23, 202418.6019.1318.4518.8218.829,000
Feb 22, 202418.4718.6617.8518.6618.6626,600
Feb 21, 202418.5518.9618.3918.5618.5610,200
Feb 20, 202419.0019.4617.7418.8618.8643,700
Feb 16, 202419.5219.5219.0119.0519.058,300
Feb 15, 202418.5419.5918.5419.5919.5916,900
Feb 14, 202418.1518.5518.0418.5518.5513,800
Feb 13, 202417.9918.3617.4017.4017.4018,500
Feb 12, 202419.0619.7418.9118.9118.9117,500
Feb 09, 202418.9919.5618.3319.2519.2513,200
Feb 08, 202418.4818.6618.4818.6618.665,200
Feb 07, 202418.0119.3317.7918.4218.4210,500
Feb 06, 202418.6018.6118.3118.5618.568,500
Feb 05, 202420.0020.0019.0519.1019.1014,500
Feb 02, 202420.6821.0219.8220.2820.28112,700
Feb 01, 202420.8620.8819.7120.8520.8527,500
Jan 31, 202421.4821.9520.6620.7120.719,800
Jan 30, 202421.0921.8221.0921.5221.528,500
Jan 29, 202421.9622.1821.1521.4221.4215,000
Jan 26, 202422.1622.1821.2021.8021.8010,500
Jan 25, 202421.3222.2021.2021.8621.8614,700
Jan 24, 202421.4021.6120.9121.4021.4012,800
Jan 23, 202422.2922.2920.8620.9120.9118,200
Jan 22, 202421.0621.9520.9921.9421.9414,200
Jan 19, 202420.7220.7220.1920.7020.7012,600
Jan 18, 202420.5020.5720.3120.5120.516,600
Jan 17, 202420.2620.9120.2620.6420.646,700
Jan 16, 202420.7221.2920.6320.7420.7422,100
Jan 12, 202421.0221.4418.9221.4421.4412,100
Jan 11, 202420.7520.9420.2020.8320.8330,700
Jan 10, 202420.3820.8719.9920.6220.6216,400
Jan 09, 202420.6921.0820.4320.6620.6624,600
Jan 08, 202420.0621.3319.6120.8620.8620,600
Jan 05, 202419.8320.5719.8320.2920.2929,500
Jan 04, 202420.2820.2819.8420.0120.019,600
Jan 03, 202420.4920.6119.8520.1220.1216,500
Jan 02, 202420.4720.9920.1020.5520.5520,800
Dec 29, 202322.0022.1620.5220.7820.7818,400
Dec 28, 202322.2122.3121.6921.8821.8810,900
Dec 27, 202322.3422.5022.1322.2122.215,000
Dec 26, 202321.4022.6920.7722.2122.2136,400
Dec 22, 202321.3822.4121.0721.4321.4335,400
Dec 21, 202320.6121.8020.1921.5021.5030,000
Dec 20, 202320.0021.9819.8620.4920.4941,800
Dec 19, 202319.1120.6319.0120.3820.3839,900
Dec 18, 202319.4919.6518.7719.1019.1034,500
Dec 15, 202320.5120.5118.9019.2019.2059,800
Dec 14, 202318.9920.6618.7020.5220.5278,200
Dec 13, 202319.7320.3118.5318.5318.5377,900
Dec 12, 202320.6020.6119.6819.9319.9333,300
Dec 11, 202320.3820.7020.0620.2220.228,500
Dec 08, 202319.9120.4819.9120.2320.236,800
Dec 07, 202319.3220.0019.3120.0020.0016,000
Dec 06, 202318.9319.6018.8319.2519.2515,000
Dec 05, 202319.4419.8418.9018.9018.9019,500
Dec 04, 202319.3319.9419.3319.9419.949,400
Dec 01, 202319.0019.9219.0019.4619.4613,800
Nov 30, 202318.8319.0018.4318.8618.8611,400
Nov 29, 202319.5119.6918.7519.0019.006,300
Nov 28, 202319.3319.4819.0719.1019.105,100
Nov 27, 202319.1519.7718.9519.3219.3213,000
Nov 24, 202319.0519.4618.7719.1419.142,900
Nov 22, 202319.5019.5019.1019.2019.207,200
Nov 21, 202319.1419.6919.1419.3019.309,100
Nov 20, 202319.8819.8819.0619.3119.318,200
Nov 17, 202318.9320.4118.9319.7519.7525,900
Nov 16, 202319.2619.3518.5018.6718.678,300
Nov 15, 202319.1919.8418.8519.4319.4313,100
Nov 14, 202318.7619.5418.5119.4219.4213,900
Nov 13, 202317.8718.5517.6618.2018.209,600
Nov 10, 202318.0018.3517.4918.0518.058,900
Nov 09, 202317.3017.8317.3017.7317.739,200
Nov 08, 202317.7217.8517.3017.7417.748,900
Nov 07, 202317.2618.1017.2617.8217.8210,400
Nov 06, 202318.7918.7917.5117.7117.717,400
Nov 03, 202318.3318.7117.9218.7118.7115,500
Nov 02, 202318.0118.3617.7817.9417.9411,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...