Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
P A M Transport Services Inc (PTSI)
P A M Transport Services Inc (PTSI) Historical

PTSI P A M Transport Services Inc

17.1005

-0.0495 (-0.29%)

Last Updated: 10:22:49

Delayed by 15 minutes

PTSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	17.15	2.61	17.95%	16.99	17.73	16.73	119,161
Apr 24 2024	14.54	0.42	2.97%	13.95	14.54	13.85	30,704
Apr 23 2024	14.12	0.56	4.13%	13.58	14.275	13.51	21,093
Apr 22 2024	13.56	-0.40	-2.87%	13.99	14.00	13.56	30,229
Apr 19 2024	13.96	-0.02	-0.14%	13.64	14.11	13.64	10,181
Apr 18 2024	13.98	-0.38	-2.65%	14.36	14.4311	13.88	18,981
Apr 17 2024	14.36	-0.16	-1.10%	14.52	14.55	14.12	24,084
Apr 16 2024	14.52	-0.15	-1.02%	14.51	14.94	14.50	14,147
Apr 15 2024	14.67	-0.09	-0.61%	14.80	15.0462	14.67	16,877
Apr 12 2024	14.76	-0.62	-4.03%	15.37	15.618	14.75	11,482
Apr 11 2024	15.38	0.30	1.99%	15.04	15.50	14.85	7,898
Apr 10 2024	15.08	-0.32	-2.08%	15.135	15.3999	14.76	16,120
Apr 09 2024	15.40	-0.03	-0.19%	15.44	15.825	15.40	6,109
Apr 08 2024	15.43	0.19	1.25%	15.27	15.77	15.08	13,736
Apr 05 2024	15.24	-0.35	-2.25%	15.61	15.61	15.24	13,969
Apr 04 2024	15.59	-0.01	-0.06%	15.82	16.34	15.37	12,881
Apr 03 2024	15.60	0.10	0.65%	15.30	15.96	15.20	9,218
Apr 02 2024	15.50	-0.27	-1.71%	15.61	15.64	15.02	10,787
Apr 01 2024	15.77	-0.44	-2.71%	16.13	16.13	15.4343	12,750
Mar 28 2024	16.21	0.03	0.19%	16.22	16.59	15.85	10,881
Mar 27 2024	16.18	0.14	0.87%	16.35	16.43	15.6866	11,307
Mar 26 2024	16.04	0.01	0.06%	16.09	16.6623	15.85	9,502
Mar 25 2024	16.03	-0.14	-0.87%	16.35	16.68	15.95	5,896
Mar 22 2024	16.17	-0.32	-1.94%	16.61	16.75	16.10	12,650
Mar 21 2024	16.49	0.13	0.79%	16.40	16.91	15.8913	21,125
Mar 20 2024	16.36	1.07	7.00%	15.37	16.36	15.27	19,278
Mar 19 2024	15.29	0.24	1.59%	15.00	15.67	15.00	9,427
Mar 18 2024	15.05	-0.80	-5.05%	16.09	16.20	15.03	12,618
Mar 15 2024	15.85	0.55	3.59%	14.99	16.595	14.99	67,667
Mar 14 2024	15.30	-0.95	-5.85%	16.28	16.35	15.29	59,785
Mar 13 2024	16.25	0.02	0.12%	16.08	16.45	16.01	21,806
Mar 12 2024	16.23	0.24	1.50%	15.84	16.35	15.76	19,258
Mar 11 2024	15.99	-0.21	-1.30%	16.02	16.30	15.94	14,231
Mar 08 2024	16.20	-0.34	-2.06%	16.84	17.08	15.72	25,706
Mar 07 2024	16.54	-0.19	-1.14%	16.81	17.08	16.41	23,678
Mar 06 2024	16.73	-0.28	-1.65%	17.19	17.67	16.73	16,768
Mar 05 2024	17.01	-0.17	-0.99%	17.07	17.5303	16.8009	18,992
Mar 04 2024	17.18	-0.58	-3.27%	17.69	18.12	17.18	31,887
Mar 01 2024	17.76	-0.76	-4.10%	18.52	18.57	17.76	9,908
Feb 29 2024	18.52	0.32	1.76%	18.40	18.99	18.40	9,457
Feb 28 2024	18.20	-0.17	-0.93%	18.12	18.95	18.11	22,072
Feb 27 2024	18.37	-0.24	-1.29%	18.96	18.96	18.098	3,598
Feb 26 2024	18.61	-0.21	-1.12%	18.67	19.105	18.33	11,554
Feb 23 2024	18.82	0.16	0.86%	18.53	19.13	18.19	9,049
Feb 22 2024	18.66	0.10	0.54%	18.47	18.66	17.85	26,621
Feb 21 2024	18.56	-0.30	-1.59%	18.55	18.9599	18.3933	10,155
Feb 20 2024	18.86	-0.19	-1.00%	19.00	19.46	17.7401	43,674
Feb 16 2024	19.05	-0.54	-2.76%	19.52	19.52	18.865	8,268
Feb 15 2024	19.59	1.04	5.61%	18.90	19.59	18.54	16,859
Feb 14 2024	18.55	1.15	6.61%	17.79	18.55	17.55	13,836
Feb 13 2024	17.40	-1.51	-7.99%	18.19	18.3616	17.40	18,436
Feb 12 2024	18.91	-0.34	-1.77%	19.06	19.735	18.80	17,462
Feb 09 2024	19.25	0.59	3.16%	18.99	19.56	18.325	13,225
Feb 08 2024	18.66	0.24	1.30%	18.34	18.66	18.34	5,229
Feb 07 2024	18.42	-0.14	-0.75%	18.44	19.33	17.7901	10,502
Feb 06 2024	18.56	-0.54	-2.83%	18.91	19.00	18.305	8,469
Feb 05 2024	19.10	-1.18	-5.82%	20.05	20.05	19.045	14,520
Feb 02 2024	20.28	-0.57	-2.73%	20.68	21.02	19.8249	112,658
Feb 01 2024	20.85	0.14	0.68%	20.95	20.95	19.71	27,543
Jan 31 2024	20.71	-0.81	-3.76%	21.39	21.95	20.66	9,786
Jan 30 2024	21.52	0.10	0.47%	21.15	21.82	21.09	8,485
Jan 29 2024	21.42	-0.38	-1.74%	21.80	22.175	21.15	14,977

P A M Transport Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions