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 |
| Dec 15, 2023 | $20.51 | $20.51 | $18.90 | $19.20 | 56 051 |
| Dec 14, 2023 | $18.99 | $20.66 | $18.70 | $20.52 | 76 488 |
| Dec 13, 2023 | $19.73 | $20.31 | $18.53 | $18.53 | 73 891 |
| Dec 12, 2023 | $20.60 | $20.61 | $19.88 | $19.93 | 33 212 |
| Dec 11, 2023 | $20.38 | $20.70 | $20.06 | $20.22 | 8 214 |
| Dec 08, 2023 | $19.91 | $20.48 | $19.91 | $20.23 | 6 403 |
| Dec 07, 2023 | $19.32 | $20.00 | $19.31 | $20.00 | 15 782 |
| Dec 06, 2023 | $18.93 | $19.60 | $18.93 | $19.25 | 14 368 |
| Dec 05, 2023 | $19.44 | $19.99 | $18.90 | $18.90 | 19 227 |
| Dec 04, 2023 | $19.33 | $19.94 | $19.33 | $19.94 | 9 002 |
| Dec 01, 2023 | $19.00 | $19.92 | $19.00 | $19.46 | 13 825 |
| Nov 30, 2023 | $18.83 | $19.01 | $18.44 | $18.86 | 9 052 |
| Nov 29, 2023 | $19.51 | $19.69 | $19.00 | $19.00 | 5 796 |
| Nov 28, 2023 | $19.33 | $19.33 | $19.07 | $19.10 | 4 023 |
| Nov 27, 2023 | $19.15 | $19.77 | $18.95 | $19.32 | 12 870 |
| Nov 24, 2023 | $19.05 | $19.46 | $18.77 | $19.14 | 2 751 |
| Nov 22, 2023 | $19.50 | $19.64 | $19.10 | $19.20 | 4 707 |
| Nov 21, 2023 | $19.14 | $19.69 | $19.07 | $19.30 | 8 236 |
| Nov 20, 2023 | $19.88 | $20.04 | $19.06 | $19.31 | 7 925 |
| Nov 17, 2023 | $18.93 | $20.41 | $18.93 | $19.75 | 25 021 |
| Nov 16, 2023 | $19.26 | $19.35 | $18.50 | $18.67 | 7 345 |
| Nov 15, 2023 | $19.19 | $19.84 | $19.19 | $19.43 | 12 237 |
| Nov 14, 2023 | $18.76 | $19.54 | $18.51 | $19.42 | 12 922 |
| Nov 13, 2023 | $17.87 | $18.55 | $17.66 | $18.20 | 9 262 |
| Nov 10, 2023 | $18.00 | $18.35 | $17.49 | $18.05 | 8 010 |
