Canada markets closed

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.12+0.18 (+0.82%)
At close: 04:00PM EDT
22.12 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202422.3222.8820.7722.1222.1239,400
Jul 25, 202419.5521.9819.4521.9421.9439,000
Jul 24, 202419.6121.1919.6120.1620.1620,600
Jul 23, 202419.6120.7319.5620.7320.7318,900
Jul 22, 202419.9520.2719.8120.1920.1912,000
Jul 19, 202419.8220.1719.2720.1720.1710,400
Jul 18, 202420.8021.0419.6219.6219.6234,500
Jul 17, 202420.4521.3320.0221.2321.2336,400
Jul 16, 202419.4821.6019.4820.4220.4231,900
Jul 15, 202419.0820.0118.8619.0819.0833,400
Jul 12, 202418.5018.8317.8518.8318.8318,800
Jul 11, 202417.2318.4016.5518.4018.4026,100
Jul 10, 202416.6416.9515.9816.8416.8415,900
Jul 09, 202416.2516.7816.1616.7816.7814,800
Jul 08, 202416.2516.8216.2516.6916.6919,200
Jul 05, 202416.6116.7016.0216.0216.0241,500
Jul 03, 202416.8016.8816.6116.8016.803,300
Jul 02, 202417.2317.2516.7317.0417.045,200
Jul 01, 202417.2817.4716.7817.0717.0716,700
Jun 28, 202416.2517.8415.7417.3717.37127,400
Jun 27, 202415.9916.1715.9016.0016.0011,900
Jun 26, 202414.5615.9514.5615.9515.9520,000
Jun 25, 202415.0615.0614.7914.8214.826,900
Jun 24, 202415.3815.7014.8714.9114.9120,700
Jun 21, 202415.3115.5215.3115.5215.5221,600
Jun 20, 202415.1215.5314.5315.2615.2612,900
Jun 18, 202415.3315.8815.2115.2915.2911,400
Jun 17, 202415.7615.7615.2815.5315.537,500
Jun 14, 202416.0016.0215.4515.8315.8321,300
Jun 13, 202416.1016.4816.1016.1116.116,300
Jun 12, 202416.7917.0016.0016.5316.538,500
Jun 11, 202416.0016.2516.0016.2516.256,800
Jun 10, 202416.2816.3716.1016.1116.119,600
Jun 07, 202416.5016.8516.1216.1916.197,100
Jun 06, 202416.6416.7516.0516.1216.129,900
Jun 05, 202416.0316.5616.0316.5616.564,900
Jun 04, 202415.9615.9615.7915.9115.918,200
Jun 03, 202416.9416.9415.8216.0016.0024,300
May 31, 202416.8016.9515.9916.6216.62121,400
May 30, 202416.8017.0616.6916.7116.7125,900
May 29, 202415.6716.7015.6716.4716.4714,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...