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 |
| Feb 11, 2016 | $25.11 | $25.20 | $23.68 | $24.25 | 17 500 |
| Feb 10, 2016 | $25.75 | $26.21 | $24.36 | $24.61 | 12 800 |
| Feb 09, 2016 | $25.35 | $25.99 | $24.40 | $25.31 | 10 800 |
| Feb 08, 2016 | $25.09 | $25.69 | $23.87 | $25.66 | 9 800 |
| Feb 05, 2016 | $25.76 | $26.40 | $24.97 | $25.46 | 19 300 |
| Feb 04, 2016 | $24.62 | $26.17 | $23.88 | $25.76 | 22 300 |
| Feb 03, 2016 | $25.45 | $25.45 | $23.27 | $24.72 | 28 400 |
| Feb 02, 2016 | $24.89 | $25.30 | $23.75 | $25.04 | 19 400 |
| Feb 01, 2016 | $25.86 | $26.35 | $24.73 | $24.86 | 12 500 |
| Jan 29, 2016 | $24.88 | $26.75 | $24.80 | $25.83 | 17 800 |
| Jan 28, 2016 | $26.38 | $27.20 | $24.30 | $24.63 | 17 300 |
| Jan 27, 2016 | $26.90 | $27.00 | $26.06 | $26.29 | 15 300 |
| Jan 26, 2016 | $26.50 | $27.14 | $25.00 | $26.81 | 23 900 |
| Jan 25, 2016 | $25.26 | $26.94 | $25.26 | $26.26 | 19 400 |
| Jan 22, 2016 | $25.14 | $25.65 | $24.11 | $25.07 | 9 000 |
| Jan 21, 2016 | $23.68 | $25.61 | $23.31 | $24.81 | 14 200 |
| Jan 20, 2016 | $24.05 | $24.44 | $22.20 | $23.90 | 51 000 |
| Jan 19, 2016 | $26.44 | $26.44 | $24.41 | $24.69 | 28 600 |
| Jan 15, 2016 | $23.29 | $26.46 | $23.29 | $26.02 | 32 600 |
| Jan 14, 2016 | $22.65 | $24.13 | $22.13 | $24.00 | 26 200 |
| Jan 13, 2016 | $23.11 | $23.25 | $22.30 | $22.65 | 19 900 |
| Jan 12, 2016 | $23.42 | $24.08 | $22.42 | $23.57 | 16 400 |
| Jan 11, 2016 | $25.34 | $25.34 | $22.93 | $23.23 | 35 000 |
| Jan 08, 2016 | $24.83 | $25.80 | $24.44 | $25.26 | 31 400 |
| Jan 07, 2016 | $25.45 | $25.49 | $24.59 | $24.94 | 21 900 |
