PTSI - P.A.M. Transportation Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201946.5646.8144.1946.8146.816,500
Aug 15, 201946.5246.5544.7546.1446.145,000
Aug 14, 201947.1247.1245.6446.5746.574,100
Aug 13, 201950.6650.6645.7147.3847.385,800
Aug 12, 201947.1147.7647.1147.6147.611,500
Aug 09, 201951.3051.3051.3051.3051.301,000
Aug 08, 201951.4953.0251.4951.5451.542,400
Aug 07, 201951.6951.6951.6951.6951.69700
Aug 06, 201950.8652.6050.7252.6052.601,300
Aug 05, 201953.5653.5649.5750.9050.902,500
Aug 02, 201955.8356.3651.2654.4154.411,500
Aug 01, 201958.6058.6056.9357.1057.102,000
Jul 31, 201959.3659.3658.4158.4158.413,200
Jul 30, 201956.6558.6456.4757.2057.202,300
Jul 29, 201955.9556.9155.9556.9156.912,700
Jul 26, 201954.9059.5054.3055.2155.212,300
Jul 25, 201954.3854.3854.3054.3054.30900
Jul 24, 201954.5154.6854.0054.5154.513,700
Jul 23, 201954.7655.2054.7555.1855.183,100
Jul 22, 201954.7255.8554.7255.8555.85800
Jul 19, 201956.0456.0454.4454.7254.725,000
Jul 18, 201956.1757.2456.1756.7556.753,300
Jul 17, 201958.0258.0256.5457.6057.605,500
Jul 16, 201959.0459.0457.1058.7858.781,800
Jul 15, 201957.0059.5057.0059.5059.501,100
Jul 12, 201957.1958.7057.1958.3158.312,100
Jul 11, 201957.3858.8057.0158.7458.741,300
Jul 10, 201958.9759.7057.7158.2558.252,900
Jul 09, 201959.3659.8058.7358.8158.814,800
Jul 08, 201960.0060.0059.0159.9259.921,500
Jul 05, 201960.9660.9658.4760.4060.401,600
Jul 03, 201962.4062.4060.1061.0461.041,800
Jul 02, 201962.1963.0061.4262.6062.604,500
Jul 01, 201961.7562.3660.4562.3662.365,100
Jun 28, 201958.3262.0057.0462.0062.0029,800
Jun 27, 201957.5059.4157.5058.6058.606,200
Jun 26, 201957.5058.0057.5058.0058.001,000
Jun 25, 201957.2058.4057.1257.5057.502,300
Jun 24, 201957.0957.8556.9957.5357.535,000
Jun 21, 201958.5058.5157.3257.5057.508,800
Jun 20, 201958.6258.8558.5658.5658.561,600
Jun 19, 201958.3858.5358.3858.5058.503,500
Jun 18, 201961.0661.9058.4058.4158.414,800
Jun 17, 201960.7562.4360.3062.0062.005,000
Jun 14, 201959.5759.5759.5759.5759.571,600
Jun 13, 201959.0062.5858.7559.5759.573,400
Jun 12, 201956.6158.3756.5058.3758.374,300
Jun 11, 201956.4957.7556.2557.1457.146,800
Jun 10, 201955.9956.7455.7056.4956.494,600
Jun 07, 201955.8256.5755.4255.5555.556,800
Jun 06, 201956.3556.4655.4655.6555.652,900
Jun 05, 201956.1156.6356.1156.5856.581,500
Jun 04, 201955.3156.5855.3156.3156.314,200
Jun 03, 201955.7557.1555.7556.4856.481,900
May 31, 201955.2256.1055.2256.0056.005,000
May 30, 201957.3457.3455.7557.2557.252,200
May 29, 201955.5055.5055.5055.5055.501,200
May 28, 201956.0056.0055.4055.4055.40800
May 24, 201956.5056.5056.5056.5056.50800
May 23, 201955.5156.0055.1255.1255.124,800
May 22, 201956.0256.8255.5555.5555.554,400
May 21, 201956.2156.7755.7656.1556.155,000
May 20, 201956.0056.4055.2756.4056.406,100
May 17, 201956.5256.5256.0156.0156.014,800
May 16, 201956.1956.8755.9156.3856.385,400
May 15, 201955.8056.0055.3455.7055.704,100
May 14, 201956.1356.5055.4356.0056.005,200
May 13, 201945.5556.6045.5555.3655.3623,000
May 10, 201946.5046.5045.1746.4546.452,200
May 09, 201945.3546.5145.3546.5046.501,100
May 08, 201952.2452.2447.0647.0647.061,300
May 07, 201948.5148.5148.5148.5148.51800
May 06, 201952.7052.9250.7951.0651.063,300
May 03, 201949.2352.7049.2352.7052.70900
May 02, 201946.9648.0046.9648.0048.001,400
May 01, 201947.7848.3347.7848.3348.331,300
Apr 30, 201952.4052.4050.0250.0250.023,000
Apr 29, 201952.7052.7048.2249.2949.293,400
Apr 26, 201952.5952.9052.5952.7052.701,600
Apr 25, 201951.8053.0048.6652.3552.354,100
Apr 24, 201953.3153.4051.7552.0552.057,500
Apr 23, 201952.5053.4052.5053.4053.403,900
Apr 22, 201949.3153.7749.3152.2552.254,200
Apr 18, 201946.4248.7246.1247.7247.724,800
Apr 17, 201950.0050.0047.2247.2247.221,400
Apr 16, 201954.5055.0049.4050.3050.3012,300
Apr 15, 201955.0055.0053.2054.0654.063,500
Apr 12, 201953.8054.0852.0353.6553.654,100
Apr 11, 201958.9058.9055.5055.5055.504,300
Apr 10, 201956.3056.3056.3056.3056.30700
Apr 09, 201954.3054.3054.3054.3054.30600
Apr 08, 201955.4055.4254.0255.4255.422,100
Apr 05, 201952.6357.5052.2055.5055.505,900
Apr 04, 201953.7054.2952.0354.2954.295,500
Apr 03, 201950.0053.5350.0053.4053.403,400
Apr 02, 201951.3051.3950.0051.0051.001,500
Apr 01, 201948.4150.0548.4149.7049.706,000
Mar 29, 201948.1552.6648.1548.9448.942,900
Mar 28, 201947.2848.1047.2848.1048.10800
Mar 27, 201947.5147.5147.4047.4047.401,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...