$PTSI: P.A.M. Transportation Services, Inc. - Common Stock
2024-09-12 PTSI 2024-09-12 13:02:14 17.19 16.83 -2.03% PTSI 2024-09-12 14:02:46 17.47 17.17 -0.06% PTSI 2024-09-12 15:02:13 17.37 16.92 -0.64% PTSI 2024-09-12 16:02:47 17.54 16.86 -0.99% PTSI 2024-09-12 17:02:08 17.20 16.86 -0.98% PTSI 2024-09-12 18:02:49 18.90 15.15 -0.98% PTSI 2024-09-12 20:02:54 0.00 0.00 -0.98% 2024-09-13 PTSI 2024-09-13 05:02:18 18.90 15.15 -0.98% PTSI 2024-09-13 08:02:49 18.90 15.15 0.00% PTSI 2024-09-13 10:02:50 17.53 16.70 -0.29% PTSI 2024-09-13 11:02:10 17.81 17.11 1.38% PTSI 2024-09-13 12:02:50 18.03 17.57 3.17% PTSI 2024-09-13 13:02:13 17.74 17.47 2.65% PTSI 2024-09-13 14:02:46 17.55 17.39 1.21% PTSI 2024-09-13 15:02:10 17.75 17.26 2.48% PTSI 2024-09-13 16:02:50 17.97 17.27 2.42% PTSI 2024-09-13 17:02:08 17.97 17.62 2.44% PTSI 2024-09-13 18:02:50 18.90 15.15 2.44% PTSI 2024-09-13 20:02:49 0.00 0.00 2.44% 2024-09-16 PTSI 2024-09-16 05:02:15 18.90 15.15 2.44% PTSI 2024-09-16 08:02:46 18.90 15.15 0.00% PTSI 2024-09-16 10:02:49 18.03 17.73 2.21% PTSI 2024-09-16 11:02:15 18.10 17.72 0.58% PTSI 2024-09-16 12:02:49 18.10 17.74 1.80% PTSI 2024-09-16 13:02:11 18.10 17.75 2.79% PTSI 2024-09-16 14:02:46 18.01 17.75 2.27% PTSI 2024-09-16 15:02:13 18.10 17.89 2.79% PTSI 2024-09-16 16:02:47 18.54 17.82 3.26% PTSI 2024-09-16 17:02:10 18.54 17.82 3.18% PTSI 2024-09-16 18:02:44 18.90 15.15 3.18% PTSI 2024-09-16 20:02:53 0.00 0.00 3.18% 2024-09-17 PTSI 2024-09-17 05:02:13 18.90 15.15 3.18% PTSI 2024-09-17 08:02:51 18.90 15.50 0.00% PTSI 2024-09-17 10:02:47 18.44 17.35 -2.21% PTSI 2024-09-17 11:02:11 18.14 17.89 -0.23% PTSI 2024-09-17 12:02:49 18.20 17.94 -1.02% PTSI 2024-09-17 13:02:14 18.02 17.80 -1.14% PTSI 2024-09-17 14:02:46 17.88 17.55 -1.93% PTSI 2024-09-17 15:02:09 18.02 17.68 -1.93% PTSI 2024-09-17 16:02:48 18.90 15.50 -2.16% PTSI 2024-09-17 17:02:08 18.15 17.45 -2.09% PTSI 2024-09-17 18:02:47 18.90 15.50 -2.09% PTSI 2024-09-17 20:02:47 0.00 0.00 -2.09% 2024-09-18 PTSI 2024-09-18 05:02:21 18.90 15.15 -2.09% PTSI 2024-09-18 08:02:47 18.90 15.50 0.00% PTSI 2024-09-18 10:02:51 17.80 17.35 0.83% PTSI 2024-09-18 11:02:08 17.84 17.48 -0.28% PTSI 2024-09-18 12:02:49 17.79 17.60 -0.06% PTSI 2024-09-18 13:02:16 17.79 17.60 -0.11% PTSI 2024-09-18 14:02:50 18.44 17.60 1.82% PTSI 2024-09-18 15:02:14 18.90 18.17 4.13% PTSI 2024-09-18 16:02:48 18.99 18.42 4.02% PTSI 2024-09-18 17:02:09 18.89 18.17 4.10% PTSI 2024-09-18 18:02:49 21.71 16.66 4.10% PTSI 2024-09-18 20:02:52 0.00 0.00 4.10% 2024-09-19 PTSI 2024-09-19 05:02:22 29.46 16.66 4.10% PTSI 2024-09-19 07:02:17 21.71 16.66 4.10% PTSI 2024-09-19 08:02:54 21.71 16.66 0.00% PTSI 2024-09-19 10:02:54 19.49 18.69 1.69% PTSI 2024-09-19 11:02:21 18.69 18.42 0.73% PTSI 2024-09-19 12:02:50 19.23 18.92 3.20% PTSI 2024-09-19 13:02:15 19.55 19.17 4.49% PTSI 2024-09-19 14:02:49 19.73 19.32 4.10% PTSI 2024-09-19 15:02:14 19.37 19.06 4.72% PTSI 2024-09-19 16:02:49 0.00 16.66 3.26% PTSI 2024-09-19 17:02:17 19.48 18.74 3.13% PTSI 2024-09-19 18:02:48 21.71 16.66 3.13% PTSI 2024-09-19 20:02:53 0.00 0.00 3.13% 2024-09-20 PTSI 2024-09-20 05:02:16 30.38 16.66 3.13% PTSI 2024-09-20 07:02:14 21.71 16.66 3.13% PTSI 2024-09-20 08:02:51 21.71 16.66 0.00% PTSI 2024-09-20 10:02:52 19.45 18.70 -1.03% PTSI 2024-09-20 11:02:15 19.64 18.51 -2.21% PTSI 2024-09-20 12:02:50 19.49 18.34 -3.62% PTSI 2024-09-20 13:02:14 19.04 18.49 -1.40% PTSI 2024-09-20 14:02:46 19.37 18.60 -0.59% PTSI 2024-09-20 15:02:11 19.10 18.40 -0.54% PTSI 2024-09-20 16:02:46 0.00 16.66 -4.64% PTSI 2024-09-20 17:02:15 21.71 16.66 -4.50% PTSI 2024-09-20 20:02:50 0.00 0.00 -4.50% 2024-09-23 PTSI 2024-09-23 05:02:08 29.01 16.66 -4.50% PTSI 2024-09-23 07:02:15 21.71 16.66 -4.50% PTSI 2024-09-23 08:02:59 21.71 16.66 0.00% PTSI 2024-09-23 10:02:57 18.60 18.15 -0.21% PTSI 2024-09-23 11:02:13 18.41 17.72 -0.52% PTSI 2024-09-23 12:02:51 18.50 17.65 -1.36% PTSI 2024-09-23 13:02:08 18.41 17.93 -1.83% PTSI 2024-09-23 14:02:47 18.47 17.95 -0.63% PTSI 2024-09-23 15:02:11 18.25 17.90 -1.73% PTSI 2024-09-23 16:02:54 18.18 17.48 -2.15% PTSI 2024-09-23 17:02:06 18.18 17.48 -2.25% PTSI 2024-09-23 18:02:50 21.70 16.66 -2.25% PTSI 2024-09-23 20:02:55 0.00 0.00 -2.25% 2024-09-24 PTSI 2024-09-24 05:02:06 28.36 16.66 -2.25% PTSI 2024-09-24 07:02:10 21.71 16.66 -2.25% PTSI 2024-09-24 08:02:52 21.71 16.66 0.00% PTSI 2024-09-24 10:02:54 18.10 17.68 0.05% PTSI 2024-09-24 11:02:08 18.54 17.90 0.88% PTSI 2024-09-24 12:02:55 18.15 17.64 -0.93% PTSI 2024-09-24 13:02:11 18.15 17.49 -0.82% PTSI 2024-09-24 14:02:50 17.90 17.69 -0.22% PTSI 2024-09-24 15:02:09 18.10 17.90 1.21% PTSI 2024-09-24 16:02:56 0.00 16.66 -2.36% PTSI 2024-09-24 17:02:11 17.74 17.07 -2.41% PTSI 2024-09-24 18:02:54 21.71 16.66 -2.41% PTSI 2024-09-24 20:02:58 0.00 0.00 -2.41% 2024-09-25 PTSI 2024-09-25 05:02:14 27.68 16.66 -2.41% PTSI 2024-09-25 07:02:17 21.71 16.66 -2.41% PTSI 2024-09-25 08:02:51 21.71 16.66 0.00% PTSI 2024-09-25 10:02:54 17.17 16.88 -1.18% PTSI 2024-09-25 11:02:13 17.54 17.02 -0.62% PTSI 2024-09-25 12:02:45 17.54 17.05 -0.39% PTSI 2024-09-25 13:02:13 17.64 17.34 -0.22% PTSI 2024-09-25 14:02:46 17.59 17.17 -0.17% PTSI 2024-09-25 15:02:08 17.59 17.29 -0.56% PTSI 2024-09-25 16:02:45 17.82 17.13 0.39% PTSI 2024-09-25 17:02:12 17.82 17.13 0.40% PTSI 2024-09-25 18:02:43 21.69 16.70 0.40% PTSI 2024-09-25 20:02:50 0.00 0.00 0.40% 2024-09-26 PTSI 2024-09-26 05:02:14 27.79 16.66 0.40% PTSI 2024-09-26 07:02:10 21.71 16.66 0.40% PTSI 2024-09-26 08:02:52 21.71 16.66 0.00% PTSI 2024-09-26 10:02:51 17.90 17.54 0.40% PTSI 2024-09-26 11:02:13 18.28 17.54 0.63% PTSI 2024-09-26 12:02:44 17.84 17.49 1.44% PTSI 2024-09-26 13:02:14 17.81 17.55 1.38% PTSI 2024-09-26 14:02:49 17.87 17.50 1.32% PTSI 2024-09-26 15:02:14 17.82 17.53 1.38% PTSI 2024-09-26 16:02:48 0.00 16.66 0.98% PTSI 2024-09-26 17:02:10 17.99 17.31 0.97% PTSI 2024-09-26 18:02:37 21.71 16.66 0.97% PTSI 2024-09-26 20:02:36 0.00 0.00 0.97% 2024-09-27 PTSI 2024-09-27 05:02:10 28.06 16.66 0.97% PTSI 2024-09-27 07:02:03 21.71 16.66 0.97% PTSI 2024-09-27 08:02:51 21.71 16.66 0.00% PTSI 2024-09-27 10:02:54 18.00 17.35 -0.86% PTSI 2024-09-27 11:02:07 17.90 17.36 -0.57% PTSI 2024-09-27 12:02:53 17.99 17.74 0.57% PTSI 2024-09-27 13:02:07 17.88 17.67 0.40% PTSI 2024-09-27 14:02:52 17.96 17.81 1.37% PTSI 2024-09-27 15:02:07 18.31 17.85 1.72% PTSI 2024-09-27 16:02:46 18.53 17.83 3.03% PTSI 2024-09-27 17:02:04 18.53 17.83 3.00% PTSI 2024-09-27 18:02:49 21.71 16.66 3.00% PTSI 2024-09-27 20:02:54 0.00 0.00 3.00% 2024-09-30 PTSI 2024-09-30 05:02:09 28.90 16.66 3.00% PTSI 2024-09-30 07:02:10 21.71 16.66 3.00% PTSI 2024-09-30 08:02:49 21.71 16.66 0.00% PTSI 2024-09-30 10:02:53 19.03 17.40 0.74% PTSI 2024-09-30 11:02:14 18.53 17.33 -0.11% PTSI 2024-09-30 12:02:48 19.00 18.41 1.42% PTSI 2024-09-30 13:02:10 18.65 18.46 1.59% PTSI 2024-09-30 14:02:43 18.60 18.21 0.79% PTSI 2024-09-30 15:02:14 18.29 18.06 -0.40% PTSI 2024-09-30 16:02:42 18.86 18.14 1.81% PTSI 2024-09-30 17:02:06 18.86 18.14 1.76% PTSI 2024-09-30 18:02:48 21.71 16.66 1.76% PTSI 2024-09-30 20:02:49 0.00 0.00 1.76% 2024-10-01 PTSI 2024-10-01 05:02:06 29.41 16.66 1.76% PTSI 2024-10-01 07:02:03 21.71 16.66 1.76% PTSI 2024-10-01 08:02:51 21.71 16.66 0.00% PTSI 2024-10-01 09:02:02 21.71 16.66 -1.93% PTSI 2024-10-01 10:02:53 17.92 17.30 -4.95% PTSI 2024-10-01 11:02:04 18.09 17.58 -3.63% PTSI 2024-10-01 12:02:46 17.70 17.08 -6.05% PTSI 2024-10-01 13:02:06 17.45 17.03 -7.81% PTSI 2024-10-01 14:02:51 17.45 17.03 -7.70% PTSI 2024-10-01 15:02:05 17.63 17.26 -5.06% PTSI 2024-10-01 16:02:53 17.74 17.07 -6.00% PTSI 2024-10-01 17:02:04 17.40 17.07 -5.89% PTSI 2024-10-01 18:02:49 21.71 16.66 -5.89% PTSI 2024-10-01 20:02:55 0.00 0.00 -5.89% 2024-10-02 PTSI 2024-10-02 05:02:15 27.67 16.66 -5.89% PTSI 2024-10-02 07:02:14 21.71 16.66 -5.89% PTSI 2024-10-02 08:02:48 21.71 16.66 0.00% PTSI 2024-10-02 10:02:46 17.99 17.45 1.08% PTSI 2024-10-02 11:02:12 17.54 17.20 -0.11% PTSI 2024-10-02 12:02:42 17.49 17.20 0.22% PTSI 2024-10-02 13:02:07 17.43 17.20 -1.14% PTSI 2024-10-02 14:02:39 17.24 16.80 -1.14% PTSI 2024-10-02 15:02:09 17.16 16.94 -1.95% PTSI 2024-10-02 16:02:51 17.32 16.66 -2.27% PTSI 2024-10-02 17:02:07 17.32 16.66 -2.41% PTSI 2024-10-02 18:02:48 21.71 16.66 -2.41% PTSI 2024-10-02 20:02:46 0.00 0.00 -2.41% 2024-10-03 PTSI 2024-10-03 05:02:08 27.01 16.66 -2.41% PTSI 2024-10-03 07:02:06 21.71 16.66 -2.41% PTSI 2024-10-03 08:02:46 19.99 16.66 0.00% PTSI 2024-10-03 10:02:45 17.20 16.35 -2.30% PTSI 2024-10-03 11:02:07 16.89 16.35 -3.56% PTSI 2024-10-03 12:02:50 16.61 16.13 -2.58% PTSI 2024-10-03 13:02:04 16.50 16.25 -3.04% PTSI 2024-10-03 14:02:50 16.69 16.39 -2.81% PTSI 2024-10-03 15:02:05 16.86 16.52 -1.90% PTSI 2024-10-03 16:02:47 17.05 16.69 -1.49% PTSI 2024-10-03 17:01:59 17.05 16.41 -1.53% PTSI 2024-10-03 18:02:43 17.20 16.00 -1.53% PTSI 2024-10-03 20:02:46 0.00 0.00 -1.53% 2024-10-04 PTSI 2024-10-04 05:02:08 17.20 15.15 -1.53% PTSI 2024-10-04 08:02:47 17.20 15.15 0.00% PTSI 2024-10-04 10:02:52 17.29 16.91 3.00% PTSI 2024-10-04 11:02:13 17.31 16.86 1.24% PTSI 2024-10-04 12:02:48 17.19 16.91 1.18% PTSI 2024-10-04 13:02:11 16.99 16.67 1.53% PTSI 2024-10-04 14:06:00 16.95 16.60 0.12% PTSI 2024-10-04 15:02:17 16.90 16.72 0.24% PTSI 2024-10-04 16:02:42 17.10 16.44 0.24% PTSI 2024-10-04 18:02:35 17.13 15.15 0.24% PTSI 2024-10-04 20:02:36 0.00 0.00 0.24% 2024-10-07 PTSI 2024-10-07 05:02:20 17.13 15.15 0.24% PTSI 2024-10-07 08:02:38 17.13 15.15 0.00% PTSI 2024-10-07 09:02:20 17.13 16.01 0.00% PTSI 2024-10-07 10:02:41 17.13 16.16 0.48% PTSI 2024-10-07 11:02:24 17.13 16.36 -0.42% PTSI 2024-10-07 12:02:38 16.93 16.51 -0.42% PTSI 2024-10-07 13:02:20 17.12 16.64 -0.42% PTSI 2024-10-07 14:02:31 17.13 16.81 1.08% PTSI 2024-10-07 15:02:24 17.13 16.59 0.84% PTSI 2024-10-07 16:02:40 17.09 16.59 0.90% PTSI 2024-10-07 17:02:16 17.13 16.59 0.89% PTSI 2024-10-07 18:02:31 17.13 15.15 0.89% PTSI 2024-10-07 20:02:37 0.00 0.00 0.89% 2024-10-08 PTSI 2024-10-08 05:02:22 17.13 15.15 0.89% PTSI 2024-10-08 08:02:46 17.13 15.15 0.00% PTSI 2024-10-08 10:02:44 17.13 16.50 0.48% PTSI 2024-10-08 11:02:15 17.49 17.10 1.25% PTSI 2024-10-08 12:02:40 17.48 17.10 1.13% PTSI 2024-10-08 13:02:20 17.29 17.10 1.37% PTSI 2024-10-08 14:02:38 17.39 16.86 1.85% PTSI 2024-10-08 15:02:15 17.28 17.13 0.95% PTSI 2024-10-08 16:02:38 21.80 16.64 2.62% PTSI 2024-10-08 17:02:16 17.70 17.02 2.60% PTSI 2024-10-08 18:02:39 21.71 16.60 2.60% PTSI 2024-10-08 20:02:38 0.00 0.00 2.60% 2024-10-09 PTSI 2024-10-09 05:02:38 27.60 16.60 2.60% PTSI 2024-10-09 07:02:26 21.71 16.60 2.60% PTSI 2024-10-09 08:02:37 21.71 16.60 0.00% PTSI 2024-10-09 10:02:34 17.49 16.96 0.00% PTSI 2024-10-09 11:02:27 17.88 17.23 1.00% PTSI 2024-10-09 12:02:33 17.59 17.26 1.24% PTSI 2024-10-09 13:02:30 17.44 17.26 -0.12% PTSI 2024-10-09 14:02:36 17.47 17.26 -0.53% PTSI 2024-10-09 15:02:25 17.43 16.86 -0.65% PTSI 2024-10-09 16:02:32 0.00 16.60 0.18% PTSI 2024-10-09 17:02:23 17.73 17.05 0.17% PTSI 2024-10-09 18:02:25 21.71 16.60 0.17% PTSI 2024-10-09 20:02:30 0.00 0.00 0.17% 2024-10-10 PTSI 2024-10-10 05:02:26 27.65 16.60 0.17% PTSI 2024-10-10 07:02:25 21.71 16.60 0.17% PTSI 2024-10-10 08:02:32 21.71 16.60 0.00% PTSI 2024-10-10 10:02:36 17.37 17.10 -0.63% PTSI 2024-10-10 11:02:29 17.37 17.03 -1.90% PTSI 2024-10-10 12:02:28 17.30 16.90 -2.36% PTSI 2024-10-10 13:02:29 17.43 16.80 -2.82% PTSI 2024-10-10 14:02:32 17.06 16.87 -1.96% PTSI 2024-10-10 15:02:26 16.93 16.80 -3.17% PTSI 2024-10-10 16:02:31 21.80 16.66 -0.69% PTSI 2024-10-10 17:02:25 17.60 16.94 -0.69% PTSI 2024-10-10 18:02:29 21.71 16.60 -0.69% PTSI 2024-10-10 20:02:37 0.00 0.00 -0.69% 2024-10-11 PTSI 2024-10-11 05:02:23 27.45 16.60 -0.69% PTSI 2024-10-11 07:02:15 21.71 16.60 -0.69% PTSI 2024-10-11 08:02:41 21.71 16.60 0.00% PTSI 2024-10-11 10:02:45 18.44 16.60 2.07% PTSI 2024-10-11 11:02:18 17.65 17.38 0.75% PTSI 2024-10-11 12:02:44 17.56 16.96 0.63% PTSI 2024-10-11 13:02:19 17.56 16.96 1.21% PTSI 2024-10-11 14:02:44 17.56 16.95 1.04% PTSI 2024-10-11 15:02:20 18.01 17.31 3.51% PTSI 2024-10-11 16:02:47 18.17 17.47 3.16% PTSI 2024-10-11 17:02:18 18.17 17.47 1.91% PTSI 2024-10-11 18:02:39 21.71 16.60 1.91% PTSI 2024-10-11 20:02:45 0.00 0.00 1.91%