Canada markets closed

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
16.77+0.04 (+0.24%)
At close: 04:00PM EDT
16.77 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202417.0017.4516.5516.7716.7712,500
Oct 03, 202416.7817.0916.3116.7316.7310,900
Oct 02, 202417.3017.3916.9916.9916.995,800
Oct 01, 202418.2718.2717.0017.4117.4118,300
Sept 30, 202418.5018.6718.0518.5018.506,800
Sept 27, 202417.6518.3517.6118.1818.187,800
Sept 26, 202417.7017.7817.3617.6517.6511,300
Sept 25, 202417.0717.9016.9517.4817.4830,400
Sept 24, 202418.1918.3517.3317.4117.4138,700
Sept 23, 202418.4018.4817.6517.8417.8421,800
Sept 20, 202418.7319.2618.1218.2518.2561,000
Sept 19, 202419.0619.7218.7619.1119.119,600
Sept 18, 202417.7818.9817.6418.5318.5317,700
Sept 17, 202418.2918.2917.6017.8017.8021,800
Sept 16, 202418.0318.2117.9618.1818.186,600
Sept 13, 202417.0417.8817.0417.6217.629,300
Sept 12, 202416.7117.4116.6717.2017.206,400
Sept 11, 202416.4717.3716.2817.3717.3730,100
Sept 10, 202416.7017.2116.5417.2117.218,300
Sept 09, 202417.2618.0916.7216.7616.7617,700
Sept 06, 202417.7517.7517.1317.2017.208,500
Sept 05, 202417.6118.3917.5917.8717.879,900
Sept 04, 202417.9718.6417.4417.6717.6716,500
Sept 03, 202417.3618.0217.2218.0218.0215,500
Aug 30, 202418.3018.3017.8918.1418.148,100
Aug 29, 202418.6018.6017.9018.3318.339,400
Aug 28, 202418.1218.6317.1518.5518.5523,100
Aug 27, 202417.6218.2117.4217.5117.5118,000
Aug 26, 202418.6118.6117.6717.8817.8821,800
Aug 23, 202417.4418.8417.4418.7418.7420,100
Aug 22, 202416.4116.8816.3816.8816.8810,600
Aug 21, 202416.7916.8416.3016.8416.8415,300
Aug 20, 202416.9116.9116.2716.5016.5011,300
Aug 19, 202416.9017.1016.7917.1017.1028,400
Aug 16, 202416.8017.2516.5916.8916.8924,200
Aug 15, 202416.8017.0516.2416.8016.8054,700
Aug 14, 202417.2217.7015.9716.3316.33156,000
Aug 13, 202416.7517.2616.7516.9716.9712,700
Aug 12, 202417.4817.7016.6816.8916.8929,700
Aug 09, 202417.7617.7617.0617.4817.4815,800
Aug 08, 202417.5518.2617.4418.0918.0922,300
Aug 07, 202417.8118.0517.5317.5517.5516,700
Aug 06, 202416.8817.8916.7017.7217.7230,300
Aug 05, 202416.7417.4116.5016.9216.9235,800
Aug 02, 202417.6318.2817.0117.4617.4625,100
Aug 01, 202420.6421.3718.3418.4318.4348,300
Jul 31, 202421.1621.2420.2320.3920.3928,900
Jul 30, 202421.4121.4121.0121.3321.337,800
Jul 29, 202422.5022.5021.0021.0021.0017,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...