Canada markets close in 1 hour 42 minutes

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
16.18+0.30 (+1.89%)
As of 01:49PM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202415.6716.1815.6716.1816.185,667
May 28, 202416.4916.5615.8815.8815.889,100
May 24, 202417.0317.1916.8516.9416.9412,200
May 23, 202418.3718.3716.6516.6716.6721,700
May 22, 202417.6018.4917.4218.4018.4058,000
May 21, 202417.4017.7017.4017.6417.6424,900
May 20, 202417.5617.7517.4517.5517.5559,400
May 17, 202417.7817.8417.5317.5517.5521,500
May 16, 202417.4817.6817.4517.6717.6721,000
May 15, 202417.4517.7117.4117.5017.5013,700
May 14, 202417.5017.6917.3717.4217.4212,100
May 13, 202417.5717.9017.3017.3317.3328,100
May 10, 202417.4917.5717.4417.5717.575,600
May 09, 202417.3817.6417.3117.6017.6014,000
May 08, 202417.1117.4517.1117.4317.4316,700
May 07, 202417.4017.4017.0317.1617.1623,500
May 06, 202417.3717.6017.2217.2617.267,500
May 03, 202417.5017.5017.1117.2417.249,300
May 02, 202417.2917.2917.1017.1717.1714,000
May 01, 202417.1317.5317.0817.0917.0915,200
Apr 30, 202417.2217.3017.0617.1317.1315,900
Apr 29, 202416.7717.9016.7617.2317.2334,300
Apr 26, 202416.9717.2816.5216.8416.8424,800
Apr 25, 202416.5117.7316.5117.1517.15122,300
Apr 24, 202414.0114.5413.8514.5414.5431,300
Apr 23, 202413.5114.2813.5114.1214.1221,100
Apr 22, 202414.0014.0013.5613.5613.5630,200
Apr 19, 202413.6414.1113.6413.9613.9610,200
Apr 18, 202414.3514.4313.8813.9813.9819,000
Apr 17, 202414.5214.5514.1214.3614.3624,100
Apr 16, 202414.5114.7414.5014.5214.5214,300
Apr 15, 202414.8015.0514.6714.6714.6716,900
Apr 12, 202415.3715.6214.7514.7614.7611,500
Apr 11, 202415.0415.5014.9115.3815.387,900
Apr 10, 202414.7915.4014.7615.0815.0816,300
Apr 09, 202415.4415.8315.4015.4015.406,100
Apr 08, 202415.1415.7715.0815.4315.4313,700
Apr 05, 202415.6115.6115.2415.2415.2414,000
Apr 04, 202415.6016.3415.3715.5915.5912,900
Apr 03, 202415.2015.9615.2015.6015.609,200
Apr 02, 202415.6415.6415.3115.5015.5011,000
Apr 01, 202415.9416.0015.4315.7715.7712,800
Mar 28, 202416.0416.5915.8516.2116.2110,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...