PAM Transportation Services Inc (PTSI) Historical Stock Data
17.17 ↑0.08 (0.47%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PTSI is up 0.40% a day on average. There have been 14 days where PAM Transportation Services Inc closed green and 16 days where PTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 17.29 | 17.17 | ↓$0.12 (-0.69%) | 17.10 | 17.29 | 13.95K |
| 2024-05-01 | 17.13 | 17.09 | ↓$0.04 (-0.23%) | 17.08 | 17.53 | 15.16K |
| 2024-04-30 | 17.22 | 17.13 | ↓$0.09 (-0.52%) | 17.06 | 17.30 | 15.94K |
| 2024-04-29 | 16.77 | 17.23 | ↑$0.46 (2.74%) | 16.76 | 17.90 | 34.30K |
| 2024-04-26 | 16.97 | 16.84 | ↓$0.13 (-0.77%) | 16.52 | 17.28 | 24.84K |
| 2024-04-25 | 16.51 | 17.15 | ↑$0.64 (3.88%) | 16.51 | 17.73 | 122.34K |
| 2024-04-24 | 14.01 | 14.54 | ↑$0.53 (3.78%) | 13.85 | 14.54 | 31.30K |
| 2024-04-23 | 13.51 | 14.12 | ↑$0.61 (4.52%) | 13.51 | 14.28 | 21.09K |
| 2024-04-22 | 14.00 | 13.56 | ↓$0.44 (-3.14%) | 13.56 | 14.00 | 30.23K |
| 2024-04-19 | 13.64 | 13.96 | ↑$0.32 (2.35%) | 13.64 | 14.11 | 10.18K |
| 2024-04-18 | 14.35 | 13.98 | ↓$0.37 (-2.58%) | 13.88 | 14.43 | 18.98K |
| 2024-04-17 | 14.52 | 14.36 | ↓$0.16 (-1.10%) | 14.12 | 14.55 | 24.08K |
| 2024-04-16 | 14.51 | 14.52 | ↑$0.01 (0.07%) | 14.50 | 14.74 | 14.27K |
| 2024-04-15 | 14.80 | 14.67 | ↓$0.13 (-0.88%) | 14.67 | 15.05 | 16.88K |
| 2024-04-12 | 15.37 | 14.76 | ↓$0.61 (-3.97%) | 14.75 | 15.62 | 11.48K |
| 2024-04-11 | 15.04 | 15.38 | ↑$0.34 (2.26%) | 14.91 | 15.50 | 7.90K |
| 2024-04-10 | 14.79 | 15.08 | ↑$0.29 (1.96%) | 14.76 | 15.40 | 16.27K |
| 2024-04-09 | 15.44 | 15.40 | ↓$0.04 (-0.26%) | 15.40 | 15.83 | 6.11K |
| 2024-04-08 | 15.14 | 15.43 | ↑$0.29 (1.92%) | 15.08 | 15.77 | 13.74K |
| 2024-04-05 | 15.61 | 15.24 | ↓$0.37 (-2.37%) | 15.24 | 15.61 | 13.97K |
| 2024-04-04 | 15.60 | 15.59 | ↓$0.01 (-0.06%) | 15.37 | 16.34 | 12.88K |
| 2024-04-03 | 15.20 | 15.60 | ↑$0.40 (2.63%) | 15.20 | 15.96 | 9.22K |
| 2024-04-02 | 15.64 | 15.50 | ↓$0.14 (-0.90%) | 15.31 | 15.64 | 10.98K |
| 2024-04-01 | 15.94 | 15.77 | ↓$0.17 (-1.07%) | 15.43 | 16.00 | 12.75K |
| 2024-03-28 | 16.04 | 16.21 | ↑$0.17 (1.06%) | 15.85 | 16.59 | 10.88K |
| 2024-03-27 | 15.69 | 16.18 | ↑$0.49 (3.15%) | 15.69 | 16.43 | 11.31K |
| 2024-03-26 | 15.85 | 16.04 | ↑$0.19 (1.20%) | 15.85 | 16.66 | 9.50K |
| 2024-03-25 | 16.26 | 16.03 | ↓$0.23 (-1.41%) | 15.95 | 16.26 | 5.90K |
| 2024-03-22 | 16.75 | 16.17 | ↓$0.58 (-3.46%) | 16.10 | 16.75 | 12.65K |
| 2024-03-21 | 15.89 | 16.49 | ↑$0.60 (3.77%) | 15.89 | 16.91 | 21.11K |
Create an account or log in to view more rows.
$PTSI Like if you’re a bull
$PTSI Who else bought the dip on Friday?
$PTSI Not another do nothing day
$PTSI just hold no panic
$PTSI buy the dip…smfh
$PTSI see you on the moon
$PTSI hello
please hold.
$PTSI Pack it up boys.
$PTSI C'mon
do a spike!!
$PTSI Holding Strong since January ??????????