Singapore markets close in 6 hours 48 minutes
Straits Times Index
3,299.13 +26.41 (+0.81%) Nikkei
38,304.85 +752.69 (+2.00%) Hang Seng
17,006.98 +178.05 (+1.06%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,696.81 -224.50 (-0.34%) CMC Crypto 200
1,437.79 +23.03 (+1.63%)
P.A.M. Transportation Services, Inc. (PTSI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 13.51 | 14.28 | 13.51 | 14.12 | 14.12 | 21,100 |
| 22 Apr 2024 | 14.00 | 14.00 | 13.56 | 13.56 | 13.56 | 30,200 |
| 19 Apr 2024 | 13.64 | 14.11 | 13.64 | 13.96 | 13.96 | 10,200 |
| 18 Apr 2024 | 14.35 | 14.43 | 13.88 | 13.98 | 13.98 | 19,000 |
| 17 Apr 2024 | 14.52 | 14.55 | 14.12 | 14.36 | 14.36 | 24,100 |
| 16 Apr 2024 | 14.51 | 14.74 | 14.50 | 14.52 | 14.52 | 14,300 |
| 15 Apr 2024 | 14.80 | 15.05 | 14.67 | 14.67 | 14.67 | 16,900 |
| 12 Apr 2024 | 15.37 | 15.62 | 14.75 | 14.76 | 14.76 | 11,500 |
| 11 Apr 2024 | 15.04 | 15.50 | 14.91 | 15.38 | 15.38 | 7,900 |
| 10 Apr 2024 | 14.79 | 15.40 | 14.76 | 15.08 | 15.08 | 16,300 |
| 09 Apr 2024 | 15.44 | 15.83 | 15.40 | 15.40 | 15.40 | 6,100 |
| 08 Apr 2024 | 15.14 | 15.77 | 15.08 | 15.43 | 15.43 | 13,700 |
| 05 Apr 2024 | 15.61 | 15.61 | 15.24 | 15.24 | 15.24 | 14,000 |
| 04 Apr 2024 | 15.60 | 16.34 | 15.37 | 15.59 | 15.59 | 12,900 |
| 03 Apr 2024 | 15.20 | 15.96 | 15.20 | 15.60 | 15.60 | 9,200 |
| 02 Apr 2024 | 15.64 | 15.64 | 15.31 | 15.50 | 15.50 | 11,000 |
| 01 Apr 2024 | 15.94 | 16.00 | 15.43 | 15.77 | 15.77 | 12,800 |
| 28 Mar 2024 | 16.04 | 16.59 | 15.85 | 16.21 | 16.21 | 10,900 |
| 27 Mar 2024 | 15.69 | 16.43 | 15.69 | 16.18 | 16.18 | 11,300 |
| 26 Mar 2024 | 15.85 | 16.66 | 15.85 | 16.04 | 16.04 | 9,500 |
| 25 Mar 2024 | 16.26 | 16.26 | 15.95 | 16.03 | 16.03 | 5,900 |
| 22 Mar 2024 | 16.75 | 16.75 | 16.10 | 16.17 | 16.17 | 12,700 |
| 21 Mar 2024 | 15.89 | 16.91 | 15.89 | 16.49 | 16.49 | 21,100 |
| 20 Mar 2024 | 15.29 | 16.36 | 15.27 | 16.36 | 16.36 | 19,300 |
| 19 Mar 2024 | 15.00 | 15.67 | 15.00 | 15.29 | 15.29 | 9,400 |
| 18 Mar 2024 | 15.63 | 15.63 | 15.03 | 15.05 | 15.05 | 12,600 |
| 15 Mar 2024 | 14.99 | 16.60 | 14.99 | 15.85 | 15.85 | 67,800 |
| 14 Mar 2024 | 16.35 | 16.35 | 15.29 | 15.30 | 15.30 | 59,800 |
| 13 Mar 2024 | 16.30 | 16.45 | 16.01 | 16.25 | 16.25 | 21,800 |
| 12 Mar 2024 | 15.84 | 16.35 | 15.76 | 16.23 | 16.23 | 19,300 |
| 11 Mar 2024 | 16.20 | 16.30 | 15.94 | 15.99 | 15.99 | 14,200 |
| 08 Mar 2024 | 16.84 | 17.00 | 15.72 | 16.20 | 16.20 | 25,700 |
| 07 Mar 2024 | 17.08 | 17.08 | 16.41 | 16.54 | 16.54 | 23,700 |
| 06 Mar 2024 | 17.29 | 17.67 | 16.73 | 16.73 | 16.73 | 16,800 |
| 05 Mar 2024 | 16.99 | 17.53 | 16.80 | 17.01 | 17.01 | 19,000 |
| 04 Mar 2024 | 17.69 | 18.12 | 17.18 | 17.18 | 17.18 | 31,900 |
| 01 Mar 2024 | 18.52 | 18.57 | 17.76 | 17.76 | 17.76 | 9,900 |
| 29 Feb 2024 | 18.40 | 18.99 | 18.40 | 18.52 | 18.52 | 9,500 |
| 28 Feb 2024 | 18.12 | 18.95 | 18.11 | 18.20 | 18.20 | 22,100 |
| 27 Feb 2024 | 18.96 | 18.96 | 18.10 | 18.37 | 18.37 | 3,600 |
| 26 Feb 2024 | 18.33 | 19.11 | 18.33 | 18.61 | 18.61 | 11,600 |
| 23 Feb 2024 | 18.60 | 19.13 | 18.45 | 18.82 | 18.82 | 9,000 |
| 22 Feb 2024 | 18.47 | 18.66 | 17.85 | 18.66 | 18.66 | 26,600 |
| 21 Feb 2024 | 18.55 | 18.96 | 18.39 | 18.56 | 18.56 | 10,200 |
| 20 Feb 2024 | 19.00 | 19.46 | 17.74 | 18.86 | 18.86 | 43,700 |
| 16 Feb 2024 | 19.52 | 19.52 | 19.01 | 19.05 | 19.05 | 8,300 |
| 15 Feb 2024 | 18.54 | 19.59 | 18.54 | 19.59 | 19.59 | 16,900 |
| 14 Feb 2024 | 18.15 | 18.55 | 18.04 | 18.55 | 18.55 | 13,800 |
| 13 Feb 2024 | 17.99 | 18.36 | 17.40 | 17.40 | 17.40 | 18,500 |
| 12 Feb 2024 | 19.06 | 19.74 | 18.91 | 18.91 | 18.91 | 17,500 |
| 09 Feb 2024 | 18.99 | 19.56 | 18.33 | 19.25 | 19.25 | 13,200 |
| 08 Feb 2024 | 18.48 | 18.66 | 18.48 | 18.66 | 18.66 | 5,200 |
| 07 Feb 2024 | 18.01 | 19.33 | 17.79 | 18.42 | 18.42 | 10,500 |
| 06 Feb 2024 | 18.60 | 18.61 | 18.31 | 18.56 | 18.56 | 8,500 |
| 05 Feb 2024 | 20.00 | 20.00 | 19.05 | 19.10 | 19.10 | 14,500 |
| 02 Feb 2024 | 20.68 | 21.02 | 19.82 | 20.28 | 20.28 | 112,700 |
| 01 Feb 2024 | 20.86 | 20.88 | 19.71 | 20.85 | 20.85 | 27,500 |
| 31 Jan 2024 | 21.48 | 21.95 | 20.66 | 20.71 | 20.71 | 9,800 |
| 30 Jan 2024 | 21.09 | 21.82 | 21.09 | 21.52 | 21.52 | 8,500 |
| 29 Jan 2024 | 21.96 | 22.18 | 21.15 | 21.42 | 21.42 | 15,000 |
| 26 Jan 2024 | 22.16 | 22.18 | 21.20 | 21.80 | 21.80 | 10,500 |
| 25 Jan 2024 | 21.32 | 22.20 | 21.20 | 21.86 | 21.86 | 14,700 |
| 24 Jan 2024 | 21.40 | 21.61 | 20.91 | 21.40 | 21.40 | 12,800 |
| 23 Jan 2024 | 22.29 | 22.29 | 20.86 | 20.91 | 20.91 | 18,200 |
| 22 Jan 2024 | 21.06 | 21.95 | 20.99 | 21.94 | 21.94 | 14,200 |
| 19 Jan 2024 | 20.72 | 20.72 | 20.19 | 20.70 | 20.70 | 12,600 |
| 18 Jan 2024 | 20.50 | 20.57 | 20.31 | 20.51 | 20.51 | 6,600 |
| 17 Jan 2024 | 20.26 | 20.91 | 20.26 | 20.64 | 20.64 | 6,700 |
| 16 Jan 2024 | 20.72 | 21.29 | 20.63 | 20.74 | 20.74 | 22,100 |
| 12 Jan 2024 | 21.02 | 21.44 | 18.92 | 21.44 | 21.44 | 12,100 |
| 11 Jan 2024 | 20.75 | 20.94 | 20.20 | 20.83 | 20.83 | 30,700 |
| 10 Jan 2024 | 20.38 | 20.87 | 19.99 | 20.62 | 20.62 | 16,400 |
| 09 Jan 2024 | 20.69 | 21.08 | 20.43 | 20.66 | 20.66 | 24,600 |
| 08 Jan 2024 | 20.06 | 21.33 | 19.61 | 20.86 | 20.86 | 20,600 |
| 05 Jan 2024 | 19.83 | 20.57 | 19.83 | 20.29 | 20.29 | 29,500 |
| 04 Jan 2024 | 20.28 | 20.28 | 19.84 | 20.01 | 20.01 | 9,600 |
| 03 Jan 2024 | 20.49 | 20.61 | 19.85 | 20.12 | 20.12 | 16,500 |
| 02 Jan 2024 | 20.47 | 20.99 | 20.10 | 20.55 | 20.55 | 20,800 |
| 29 Dec 2023 | 22.00 | 22.16 | 20.52 | 20.78 | 20.78 | 18,400 |
| 28 Dec 2023 | 22.21 | 22.31 | 21.69 | 21.88 | 21.88 | 10,900 |
| 27 Dec 2023 | 22.34 | 22.50 | 22.13 | 22.21 | 22.21 | 5,000 |
| 26 Dec 2023 | 21.40 | 22.69 | 20.77 | 22.21 | 22.21 | 36,400 |
| 22 Dec 2023 | 21.38 | 22.41 | 21.07 | 21.43 | 21.43 | 35,400 |
| 21 Dec 2023 | 20.61 | 21.80 | 20.19 | 21.50 | 21.50 | 30,000 |
| 20 Dec 2023 | 20.00 | 21.98 | 19.86 | 20.49 | 20.49 | 41,800 |
| 19 Dec 2023 | 19.11 | 20.63 | 19.01 | 20.38 | 20.38 | 39,900 |
| 18 Dec 2023 | 19.49 | 19.65 | 18.77 | 19.10 | 19.10 | 34,500 |
| 15 Dec 2023 | 20.51 | 20.51 | 18.90 | 19.20 | 19.20 | 59,800 |
| 14 Dec 2023 | 18.99 | 20.66 | 18.70 | 20.52 | 20.52 | 78,200 |
| 13 Dec 2023 | 19.73 | 20.31 | 18.53 | 18.53 | 18.53 | 77,900 |
| 12 Dec 2023 | 20.60 | 20.61 | 19.68 | 19.93 | 19.93 | 33,300 |
| 11 Dec 2023 | 20.38 | 20.70 | 20.06 | 20.22 | 20.22 | 8,500 |
| 08 Dec 2023 | 19.91 | 20.48 | 19.91 | 20.23 | 20.23 | 6,800 |
| 07 Dec 2023 | 19.32 | 20.00 | 19.31 | 20.00 | 20.00 | 16,000 |
| 06 Dec 2023 | 18.93 | 19.60 | 18.83 | 19.25 | 19.25 | 15,000 |
| 05 Dec 2023 | 19.44 | 19.84 | 18.90 | 18.90 | 18.90 | 19,500 |
| 04 Dec 2023 | 19.33 | 19.94 | 19.33 | 19.94 | 19.94 | 9,400 |
| 01 Dec 2023 | 19.00 | 19.92 | 19.00 | 19.46 | 19.46 | 13,800 |
| 30 Nov 2023 | 18.83 | 19.00 | 18.43 | 18.86 | 18.86 | 11,400 |
| 29 Nov 2023 | 19.51 | 19.69 | 18.75 | 19.00 | 19.00 | 6,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.