NASDAQ:PTSI
P.A.M. Transportation Services Stock Price (Quote)
$17.57
-0.0300 (-0.170%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.51 | $17.90 | Friday, 10th May 2024 PTSI stock ended at $17.57. This is 0.170% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.475% from a day low at $17.49 to a day high of $17.57. |
| 90 days | $13.51 | $19.74 | |
| 52 weeks | $13.51 | $28.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2024 | $15.61 | $15.61 | $15.24 | $15.24 | 13 830 |
| Apr 04, 2024 | $15.60 | $16.34 | $15.37 | $15.59 | 11 737 |
| Apr 03, 2024 | $15.20 | $15.96 | $15.20 | $15.60 | 8 535 |
| Apr 02, 2024 | $15.64 | $15.64 | $15.31 | $15.50 | 10 403 |
| Apr 01, 2024 | $15.94 | $15.94 | $15.43 | $15.77 | 12 517 |
| Mar 28, 2024 | $15.88 | $16.59 | $15.85 | $16.21 | 10 028 |
| Mar 27, 2024 | $15.69 | $16.43 | $15.69 | $16.18 | 10 272 |
| Mar 26, 2024 | $15.85 | $16.66 | $15.85 | $16.04 | 8 839 |
| Mar 25, 2024 | $16.26 | $16.26 | $15.95 | $16.03 | 5 680 |
| Mar 22, 2024 | $16.75 | $16.75 | $16.10 | $16.17 | 11 993 |
| Mar 21, 2024 | $15.89 | $16.91 | $15.89 | $16.49 | 19 385 |
| Mar 20, 2024 | $15.29 | $16.36 | $15.27 | $16.36 | 18 192 |
| Mar 19, 2024 | $15.00 | $15.67 | $15.00 | $15.29 | 9 154 |
| Mar 18, 2024 | $15.63 | $15.63 | $15.03 | $15.05 | 12 315 |
| Mar 15, 2024 | $14.99 | $16.60 | $14.99 | $15.85 | 61 447 |
| Mar 14, 2024 | $16.35 | $16.35 | $15.29 | $15.30 | 57 174 |
| Mar 13, 2024 | $16.30 | $16.45 | $16.01 | $16.25 | 21 318 |
| Mar 12, 2024 | $15.84 | $16.29 | $15.84 | $16.23 | 18 585 |
| Mar 11, 2024 | $16.20 | $16.30 | $15.94 | $15.99 | 14 231 |
| Mar 08, 2024 | $16.84 | $16.92 | $15.72 | $16.20 | 25 194 |
| Mar 07, 2024 | $17.08 | $17.08 | $16.41 | $16.54 | 23 278 |
| Mar 06, 2024 | $17.29 | $17.65 | $16.73 | $16.73 | 14 503 |
| Mar 05, 2024 | $16.99 | $17.53 | $16.80 | $17.01 | 18 842 |
| Mar 04, 2024 | $17.69 | $17.92 | $17.18 | $17.18 | 31 500 |
| Mar 01, 2024 | $18.57 | $18.57 | $17.76 | $17.76 | 9 548 |
