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 |
| Mar 18, 2016 | $30.50 | $31.50 | $30.45 | $30.63 | 84 800 |
| Mar 17, 2016 | $29.88 | $29.88 | $29.32 | $29.82 | 8 900 |
| Mar 16, 2016 | $30.10 | $30.47 | $29.47 | $29.90 | 28 700 |
| Mar 15, 2016 | $31.36 | $31.49 | $29.64 | $30.08 | 13 300 |
| Mar 14, 2016 | $31.33 | $31.80 | $30.76 | $31.00 | 12 500 |
| Mar 11, 2016 | $31.45 | $31.76 | $30.38 | $31.28 | 9 100 |
| Mar 10, 2016 | $31.92 | $31.92 | $30.43 | $30.81 | 23 000 |
| Mar 09, 2016 | $30.93 | $32.23 | $30.32 | $31.53 | 19 900 |
| Mar 08, 2016 | $30.68 | $31.53 | $29.99 | $30.92 | 29 300 |
| Mar 07, 2016 | $30.03 | $31.86 | $29.61 | $31.11 | 22 900 |
| Mar 04, 2016 | $28.75 | $30.30 | $28.59 | $29.92 | 38 500 |
| Mar 03, 2016 | $28.70 | $29.66 | $28.55 | $28.95 | 26 500 |
| Mar 02, 2016 | $28.91 | $29.30 | $28.43 | $28.96 | 14 400 |
| Mar 01, 2016 | $28.54 | $28.93 | $28.52 | $28.69 | 11 600 |
| Feb 29, 2016 | $28.44 | $29.17 | $28.25 | $28.57 | 24 000 |
| Feb 26, 2016 | $28.77 | $28.77 | $27.95 | $28.44 | 14 400 |
| Feb 25, 2016 | $29.27 | $29.27 | $28.21 | $28.85 | 17 200 |
| Feb 24, 2016 | $28.88 | $29.33 | $28.23 | $29.18 | 30 900 |
| Feb 23, 2016 | $29.36 | $29.50 | $28.70 | $28.88 | 17 400 |
| Feb 22, 2016 | $29.23 | $29.83 | $28.95 | $29.26 | 40 700 |
| Feb 19, 2016 | $27.28 | $30.13 | $27.18 | $29.11 | 63 200 |
| Feb 18, 2016 | $25.31 | $26.83 | $24.16 | $26.31 | 40 800 |
| Feb 17, 2016 | $24.54 | $25.94 | $23.24 | $25.35 | 13 800 |
| Feb 16, 2016 | $24.89 | $24.89 | $23.25 | $23.84 | 28 600 |
| Feb 12, 2016 | $24.28 | $24.80 | $24.00 | $24.69 | 20 600 |
