U.S. markets close in 1 hour 19 minutes

P.A.M. Transportation Services, Inc. (PTSI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.22+0.13 (+0.76%)
A partir del 02:22PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202417.2617.2617.2217.2217.222,723
01 may 202417.1317.5317.0817.0917.0915,200
30 abr 202417.2217.3017.0617.1317.1315,900
29 abr 202416.7717.9016.7617.2317.2334,300
26 abr 202416.9717.2816.5216.8416.8424,800
25 abr 202416.5117.7316.5117.1517.15122,300
24 abr 202414.0114.5413.8514.5414.5431,300
23 abr 202413.5114.2813.5114.1214.1221,100
22 abr 202414.0014.0013.5613.5613.5630,200
19 abr 202413.6414.1113.6413.9613.9610,200
18 abr 202414.3514.4313.8813.9813.9819,000
17 abr 202414.5214.5514.1214.3614.3624,100
16 abr 202414.5114.7414.5014.5214.5214,300
15 abr 202414.8015.0514.6714.6714.6716,900
12 abr 202415.3715.6214.7514.7614.7611,500
11 abr 202415.0415.5014.9115.3815.387,900
10 abr 202414.7915.4014.7615.0815.0816,300
09 abr 202415.4415.8315.4015.4015.406,100
08 abr 202415.1415.7715.0815.4315.4313,700
05 abr 202415.6115.6115.2415.2415.2414,000
04 abr 202415.6016.3415.3715.5915.5912,900
03 abr 202415.2015.9615.2015.6015.609,200
02 abr 202415.6415.6415.3115.5015.5011,000
01 abr 202415.9416.0015.4315.7715.7712,800
28 mar 202416.0416.5915.8516.2116.2110,900
27 mar 202415.6916.4315.6916.1816.1811,300
26 mar 202415.8516.6615.8516.0416.049,500
25 mar 202416.2616.2615.9516.0316.035,900
22 mar 202416.7516.7516.1016.1716.1712,700
21 mar 202415.8916.9115.8916.4916.4921,100
20 mar 202415.2916.3615.2716.3616.3619,300
19 mar 202415.0015.6715.0015.2915.299,400
18 mar 202415.6315.6315.0315.0515.0512,600
15 mar 202414.9916.6014.9915.8515.8567,800
14 mar 202416.3516.3515.2915.3015.3059,800
13 mar 202416.3016.4516.0116.2516.2521,800
12 mar 202415.8416.3515.7616.2316.2319,300
11 mar 202416.2016.3015.9415.9915.9914,200
08 mar 202416.8417.0015.7216.2016.2025,700
07 mar 202417.0817.0816.4116.5416.5423,700
06 mar 202417.2917.6716.7316.7316.7316,800
05 mar 202416.9917.5316.8017.0117.0119,000
04 mar 202417.6918.1217.1817.1817.1831,900
01 mar 202418.5218.5717.7617.7617.769,900
29 feb 202418.4018.9918.4018.5218.529,500
28 feb 202418.1218.9518.1118.2018.2022,100
27 feb 202418.9618.9618.1018.3718.373,600
26 feb 202418.3319.1118.3318.6118.6111,600
23 feb 202418.6019.1318.4518.8218.829,000
22 feb 202418.4718.6617.8518.6618.6626,600
21 feb 202418.5518.9618.3918.5618.5610,200
20 feb 202419.0019.4617.7418.8618.8643,700
16 feb 202419.5219.5219.0119.0519.058,300
15 feb 202418.5419.5918.5419.5919.5916,900
14 feb 202418.1518.5518.0418.5518.5513,800
13 feb 202417.9918.3617.4017.4017.4018,500
12 feb 202419.0619.7418.9118.9118.9117,500
09 feb 202418.9919.5618.3319.2519.2513,200
08 feb 202418.4818.6618.4818.6618.665,200
07 feb 202418.0119.3317.7918.4218.4210,500
06 feb 202418.6018.6118.3118.5618.568,500
05 feb 202420.0020.0019.0519.1019.1014,500
02 feb 202420.6821.0219.8220.2820.28112,700
01 feb 202420.8620.8819.7120.8520.8527,500
31 ene 202421.4821.9520.6620.7120.719,800
30 ene 202421.0921.8221.0921.5221.528,500
29 ene 202421.9622.1821.1521.4221.4215,000
26 ene 202422.1622.1821.2021.8021.8010,500
25 ene 202421.3222.2021.2021.8621.8614,700
24 ene 202421.4021.6120.9121.4021.4012,800
23 ene 202422.2922.2920.8620.9120.9118,200
22 ene 202421.0621.9520.9921.9421.9414,200
19 ene 202420.7220.7220.1920.7020.7012,600
18 ene 202420.5020.5720.3120.5120.516,600
17 ene 202420.2620.9120.2620.6420.646,700
16 ene 202420.7221.2920.6320.7420.7422,100
12 ene 202421.0221.4418.9221.4421.4412,100
11 ene 202420.7520.9420.2020.8320.8330,700
10 ene 202420.3820.8719.9920.6220.6216,400
09 ene 202420.6921.0820.4320.6620.6624,600
08 ene 202420.0621.3319.6120.8620.8620,600
05 ene 202419.8320.5719.8320.2920.2929,500
04 ene 202420.2820.2819.8420.0120.019,600
03 ene 202420.4920.6119.8520.1220.1216,500
02 ene 202420.4720.9920.1020.5520.5520,800
29 dic 202322.0022.1620.5220.7820.7818,400
28 dic 202322.2122.3121.6921.8821.8810,900
27 dic 202322.3422.5022.1322.2122.215,000
26 dic 202321.4022.6920.7722.2122.2136,400
22 dic 202321.3822.4121.0721.4321.4335,400
21 dic 202320.6121.8020.1921.5021.5030,000
20 dic 202320.0021.9819.8620.4920.4941,800
19 dic 202319.1120.6319.0120.3820.3839,900
18 dic 202319.4919.6518.7719.1019.1034,500
15 dic 202320.5120.5118.9019.2019.2059,800
14 dic 202318.9920.6618.7020.5220.5278,200
13 dic 202319.7320.3118.5318.5318.5377,900
12 dic 202320.6020.6119.6819.9319.9333,300
11 dic 202320.3820.7020.0620.2220.228,500
08 dic 202319.9120.4819.9120.2320.236,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...