P.A.M. Transportation Services Inc. Common Stockのデータ

P.A.M. Transportation Services Inc. Common Stockの基本情報

名前 P.A.M. Transportation Services Inc. Common Stock
ティッカー PTSI
国 United States
上場年 1986.0
セクター Transportation

P.A.M. Transportation Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.04 58.96 60.45 59.2 8800.0 59.2
2021-02-12 62.9 59.24 60.35 60.2 11800.0 60.2
2021-02-11 61.63 58.25 58.45 59.7 10200.0 59.7
2021-02-10 62.82 56.9 59.92 57.5 12100.0 57.5
2021-02-09 62.0 55.63 58.1 58.72 14400.0 58.72
2021-02-08 58.35 55.08 56.98 58.0 3700.0 58.0
2021-02-05 59.98 55.51 59.98 55.74 8700.0 55.74
2021-02-04 57.91 54.95 54.95 55.64 5700.0 55.64
2021-02-03 55.7 52.52 52.52 55.7 10900.0 55.7
2021-02-02 52.72 51.85 52.1 51.85 13200.0 51.85
2021-02-01 53.0 51.62 51.95 52.03 17800.0 52.03
2021-01-29 52.4 51.0 52.2 51.65 9900.0 51.65
2021-01-28 55.03 52.5 53.46 52.5 18800.0 52.5
2021-01-27 54.49 51.96 54.49 52.11 16100.0 52.11
2021-01-26 58.7 55.12 56.57 55.12 10200.0 55.12
2021-01-25 57.86 54.8 56.0 56.1 13400.0 56.1
2021-01-22 60.0 54.7 57.11 56.59 19200.0 56.59
2021-01-21 64.45 56.85 62.0 57.97 19600.0 57.97
2021-01-20 64.0 57.9 57.9 61.78 47100.0 61.78
2021-01-19 61.83 57.58 57.58 58.76 11000.0 58.76
2021-01-15 59.7 57.0 57.01 57.02 9500.0 57.02
2021-01-14 59.4 53.7 53.7 58.99 20900.0 58.99
2021-01-13 54.0 50.1 50.25 52.74 11800.0 52.74
2021-01-12 50.72 47.67 48.6 50.35 19600.0 50.35
2021-01-11 50.45 45.79 49.6 47.78 28900.0 47.78
2021-01-08 50.86 48.63 49.25 50.5 6000.0 50.5
2021-01-07 49.74 47.77 47.77 48.75 6100.0 48.75
2021-01-06 48.65 46.61 48.65 47.75 8200.0 47.75
2021-01-05 47.9 45.83 47.9 45.83 4400.0 45.83
2021-01-04 49.4 46.65 49.4 46.65 3800.0 46.65
2020-12-31 49.49 47.06 47.06 49.0 8400.0 49.0
2020-12-30 47.55 45.92 46.98 47.51 5200.0 47.51
2020-12-29 45.49 43.84 45.39 45.49 3100.0 45.49
2020-12-28 46.91 44.02 44.02 45.53 6800.0 45.53
2020-12-24 44.21 44.21 44.21 44.21 300.0 44.21
2020-12-23 45.25 43.42 45.25 43.65 4100.0 43.65
2020-12-22 43.98 42.83 42.83 43.98 500.0 43.98
2020-12-21 44.72 43.42 43.86 44.31 4500.0 44.31
2020-12-18 46.8 43.93 46.49 43.93 14700.0 43.93
2020-12-17 45.95 45.05 45.05 45.95 800.0 45.95
2020-12-16 45.95 45.5 45.95 45.5 1100.0 45.5
2020-12-15 46.31 44.89 45.83 46.0 4600.0 46.0
2020-12-14 46.8 44.9 46.8 46.11 2800.0 46.11
2020-12-11 47.42 45.38 46.71 46.9 3900.0 46.9
2020-12-10 46.93 44.3 45.34 46.68 9700.0 46.68
2020-12-09 46.0 44.38 45.45 44.38 6100.0 44.38
2020-12-08 45.77 44.87 44.92 45.04 3600.0 45.04
2020-12-07 46.74 44.89 45.18 44.92 4300.0 44.92
2020-12-04 45.48 44.69 44.72 45.48 6500.0 45.48
2020-12-03 44.95 44.4 44.95 44.86 1000.0 44.86
2020-12-02 46.22 45.66 45.66 45.75 1200.0 45.75
2020-12-01 47.44 45.3 47.44 46.62 2700.0 46.62
2020-11-30 46.16 44.42 46.16 46.1 12100.0 46.1
2020-11-27 46.7 45.75 46.7 46.16 5100.0 46.16
2020-11-25 45.76 44.38 44.38 45.76 1900.0 45.76
2020-11-24 47.5 44.4 47.45 45.2 5600.0 45.2
2020-11-23 48.61 46.46 47.1 46.48 4000.0 46.48
2020-11-20 47.49 46.21 46.23 46.39 2700.0 46.39
2020-11-19 47.16 46.17 47.16 47.03 2100.0 47.03
2020-11-18 47.69 45.92 47.69 46.5 2200.0 46.5
2020-11-17 48.54 47.0 47.0 47.0 2100.0 47.0
2020-11-16 48.5 47.91 48.0 47.91 3000.0 47.91
2020-11-13 48.79 45.76 45.99 47.36 3000.0 47.36
2020-11-12 45.49 44.64 45.49 44.64 1300.0 44.64
2020-11-11 46.25 45.7 46.16 45.7 3800.0 45.7
2020-11-10 47.5 46.16 47.0 46.24 8800.0 46.24
2020-11-09 47.77 44.72 47.77 47.06 6300.0 47.06
2020-11-06 48.0 45.49 46.62 45.61 9800.0 45.61
2020-11-05 48.3 46.1 46.1 47.93 14200.0 47.93
2020-11-04 47.34 43.35 44.31 45.5 9400.0 45.5
2020-11-03 44.9 41.39 41.9 44.75 15700.0 44.75
2020-11-02 41.0 39.99 39.99 40.98 3900.0 40.98
2020-10-30 40.23 38.5 39.1 39.6 6300.0 39.6
2020-10-29 40.48 38.99 38.99 40.48 3600.0 40.48
2020-10-28 41.57 38.31 40.72 38.31 20300.0 38.31
2020-10-27 48.44 42.07 48.44 43.7 10800.0 43.7
2020-10-26 49.89 47.51 48.1 49.89 1400.0 49.89
2020-10-23 49.23 46.56 46.56 48.86 1200.0 48.86
2020-10-22 49.13 44.0 46.37 48.31 5500.0 48.31
2020-10-21 49.4 44.94 44.98 46.2 3700.0 46.2
2020-10-20 44.7 42.11 42.11 44.7 1700.0 44.7
2020-10-19 44.0 42.22 44.0 42.22 6600.0 42.22
2020-10-16 44.0 43.15 43.52 43.15 3100.0 43.15
2020-10-15 44.5 40.66 43.5 44.5 2800.0 44.5
2020-10-14 44.3 43.01 43.01 43.99 2100.0 43.99
2020-10-13 44.99 42.59 43.6 42.59 2500.0 42.59
2020-10-12 43.7 41.93 41.93 42.3 2400.0 42.3
2020-10-09 43.6 42.0 42.0 42.0 1800.0 42.0
2020-10-08 45.0 39.95 43.0 41.6 5400.0 41.6
2020-10-07 43.25 38.7 38.7 43.25 4300.0 43.25
2020-10-06 38.5 35.42 37.85 37.67 6900.0 37.67
2020-10-05 38.65 37.48 38.54 37.55 2900.0 37.55
2020-10-02 38.9 37.05 37.05 38.75 4200.0 38.75
2020-10-01 38.17 37.12 37.95 37.12 5100.0 37.12
2020-09-30 37.92 37.21 37.21 37.6 2000.0 37.6
2020-09-29 39.88 37.47 38.45 38.5 5900.0 38.5
2020-09-28 39.02 37.93 37.93 38.1 6000.0 38.1
2020-09-25 40.0 38.0 38.0 40.0 3500.0 40.0
2020-09-24 39.15 37.2 37.35 38.42 9700.0 38.42
2020-09-23 40.4 37.0 40.28 37.69 11900.0 37.69
2020-09-22 41.73 39.71 40.6 39.71 5700.0 39.71
2020-09-21 41.5 39.81 40.8 40.21 4800.0 40.21
2020-09-18 42.54 39.5 39.5 42.54 12200.0 42.54
2020-09-17 39.55 37.65 38.44 39.01 7600.0 39.01
2020-09-16 39.13 38.01 38.01 38.52 3300.0 38.52
2020-09-15 39.11 38.0 38.31 38.29 4100.0 38.29
2020-09-14 38.45 36.93 37.0 38.45 3000.0 38.45
2020-09-11 37.24 36.25 36.9 36.7 7900.0 36.7
2020-09-10 37.85 35.0 35.44 36.9 16500.0 36.9
2020-09-09 37.58 35.0 36.77 35.0 28400.0 35.0
2020-09-08 37.5 36.1 36.32 36.11 5100.0 36.11
2020-09-04 38.75 35.9 38.19 37.2 6600.0 37.2
2020-09-03 39.56 37.33 39.56 37.49 16500.0 37.49
2020-09-02 39.6 37.07 37.1 39.56 10300.0 39.56
2020-09-01 37.88 35.8 36.2 37.3 9100.0 37.3
2020-08-31 38.01 36.4 37.1 36.5 13800.0 36.5
2020-08-28 37.51 35.41 35.7 37.39 15400.0 37.39
2020-08-27 35.8 33.43 35.43 35.8 7400.0 35.8
2020-08-26 34.4 33.1 34.0 33.21 12100.0 33.21
2020-08-25 34.77 34.01 34.01 34.17 4500.0 34.17
2020-08-24 35.2 34.32 34.99 34.65 6800.0 34.65
2020-08-21 37.4 34.01 36.19 34.3 19700.0 34.3
2020-08-20 37.35 35.17 35.44 36.3 14300.0 36.3
2020-08-19 36.1 34.41 35.39 35.58 9100.0 35.58
2020-08-18 36.78 34.0 34.0 35.37 27800.0 35.37
2020-08-17 33.69 32.55 33.38 33.38 3800.0 33.38
2020-08-14 33.7 33.46 33.7 33.46 600.0 33.46
2020-08-13 34.33 33.01 33.01 33.7 800.0 33.7
2020-08-12 34.4 33.5 33.9 34.4 3100.0 34.4
2020-08-11 33.99 32.41 33.25 33.0 6700.0 33.0
2020-08-10 33.73 31.12 31.23 32.51 14900.0 32.51
2020-08-07 31.97 30.95 31.3 31.97 3800.0 31.97
2020-08-06 32.0 30.0 30.0 31.05 5300.0 31.05
2020-08-05 31.55 29.54 30.91 30.1 11700.0 30.1
2020-08-04 30.7 28.79 28.9 30.25 8900.0 30.25
2020-08-03 29.14 28.0 28.0 28.99 12100.0 28.99
2020-07-31 28.48 28.05 28.48 28.06 2100.0 28.06
2020-07-30 28.51 27.76 28.0 28.51 4600.0 28.51
2020-07-29 30.92 28.11 29.2 28.25 68600.0 28.25
2020-07-28 29.7 28.85 29.7 28.95 2300.0 28.95
2020-07-27 30.27 28.56 30.27 29.23 16700.0 29.23
2020-07-24 31.41 30.05 31.41 30.16 4600.0 30.16
2020-07-23 33.56 32.25 33.02 32.36 6600.0 32.36
2020-07-22 34.3 32.83 33.55 33.1 7800.0 33.1
2020-07-21 33.58 32.52 32.98 33.27 11500.0 33.27
2020-07-20 33.14 31.8 33.14 32.62 6100.0 32.62
2020-07-17 33.73 32.24 32.24 32.75 11900.0 32.75
2020-07-16 33.06 32.02 32.02 32.51 6100.0 32.51
2020-07-15 34.5 32.39 33.7 33.01 10000.0 33.01
2020-07-14 33.46 32.0 32.43 33.4 5900.0 33.4
2020-07-13 36.35 31.46 33.91 32.69 25200.0 32.69
2020-07-10 33.4 31.92 32.41 33.21 11200.0 33.21
2020-07-09 33.37 31.78 31.97 31.91 22500.0 31.91
2020-07-08 31.11 30.61 30.97 30.62 3100.0 30.62
2020-07-07 31.48 30.8 31.48 30.85 2600.0 30.85
2020-07-06 30.91 30.74 30.74 30.9 1600.0 30.9
2020-07-02 31.4 30.51 30.97 30.51 3700.0 30.51
2020-07-01 30.9 30.31 30.65 30.31 4000.0 30.31
2020-06-30 31.98 30.75 31.98 30.75 4400.0 30.75
2020-06-29 32.46 31.06 31.6 31.29 7200.0 31.29
2020-06-26 33.17 30.02 32.17 31.99 27400.0 31.99
2020-06-25 33.14 30.56 30.79 32.85 11500.0 32.85
2020-06-24 32.04 30.21 30.21 31.05 9600.0 31.05
2020-06-23 31.9 30.89 31.21 31.9 6100.0 31.9
2020-06-22 30.68 30.13 30.15 30.68 1900.0 30.68
2020-06-19 31.6 30.0 31.6 30.09 12400.0 30.09
2020-06-18 31.3 30.01 30.01 31.3 10500.0 31.3
2020-06-17 31.01 30.08 31.01 30.12 4700.0 30.12
2020-06-16 36.0 31.3 33.5 31.88 6100.0 31.88
2020-06-15 31.57 28.11 29.37 31.57 4000.0 31.57
2020-06-12 31.61 30.12 31.61 30.12 1600.0 30.12
2020-06-11 32.1 30.01 30.59 30.5 7800.0 30.5
2020-06-10 33.5 31.44 32.9 32.1 10100.0 32.1
2020-06-09 34.0 32.6 33.99 32.66 2500.0 32.66
2020-06-08 35.0 34.05 34.8 34.05 5900.0 34.05
2020-06-05 36.3 33.51 36.3 33.65 5200.0 33.65
2020-06-04 36.55 33.3 33.98 33.68 12000.0 33.68
2020-06-03 34.85 33.14 34.01 33.63 6100.0 33.63
2020-06-02 34.55 32.83 33.99 33.15 7500.0 33.15
2020-06-01 36.15 34.25 34.61 34.25 5300.0 34.25
2020-05-29 34.9 32.85 33.44 34.9 4100.0 34.9
2020-05-28 37.92 33.99 35.95 33.99 5600.0 33.99
2020-05-27 36.59 32.99 33.34 36.01 8600.0 36.01
2020-05-26 35.01 30.7 31.76 32.05 4700.0 32.05
2020-05-22 32.5 27.3 31.28 30.4 16800.0 30.4
2020-05-21 32.5 30.09 32.25 30.09 5900.0 30.09
2020-05-20 31.5 30.12 31.0 31.48 3100.0 31.48
2020-05-19 34.8 30.01 34.8 30.1 4000.0 30.1
2020-05-18 34.79 32.85 32.85 34.79 4000.0 34.79
2020-05-15 31.2 26.41 26.41 30.7 10500.0 30.7
2020-05-14 28.2 25.68 27.7 26.49 3700.0 26.49
2020-05-13 30.6 27.5 30.6 28.21 6800.0 28.21
2020-05-12 35.83 30.25 35.1 30.25 5800.0 30.25
2020-05-11 37.49 35.51 37.18 35.51 7700.0 35.51
2020-05-08 38.44 35.66 36.03 38.44 9000.0 38.44
2020-05-07 35.87 35.03 35.6 35.5 4700.0 35.5
2020-05-06 37.1 34.39 37.1 35.99 7700.0 35.99
2020-05-05 36.75 34.59 36.4 36.62 7800.0 36.62
2020-05-04 36.9 35.01 35.55 36.9 2000.0 36.9
2020-05-01 37.19 35.0 36.79 36.9 4800.0 36.9
2020-04-30 41.17 34.0 41.17 38.18 4100.0 38.18
2020-04-29 42.7 38.35 38.35 41.4 12700.0 41.4
2020-04-28 36.08 31.34 33.0 36.08 5100.0 36.08
2020-04-27 33.75 29.25 29.55 33.67 9600.0 33.67
2020-04-24 31.19 28.78 31.19 29.65 5900.0 29.65
2020-04-23 31.48 29.9 31.48 30.05 3700.0 30.05
2020-04-22 32.5 30.6 32.5 31.48 7400.0 31.48
2020-04-21 34.98 30.5 33.75 30.53 7000.0 30.53
2020-04-20 36.04 34.1 35.88 34.1 1800.0 34.1
2020-04-17 36.8 33.2 33.81 35.9 2900.0 35.9
2020-04-16 35.87 33.0 35.0 33.0 6000.0 33.0
2020-04-15 39.22 33.62 34.66 33.62 6500.0 33.62
2020-04-14 39.95 38.11 39.0 38.12 4800.0 38.12
2020-04-13 41.55 38.01 41.55 39.99 8100.0 39.99
2020-04-09 46.0 41.0 42.99 42.53 15300.0 42.53
2020-04-08 42.94 37.83 42.94 41.5 13800.0 41.5
2020-04-07 46.3 35.86 35.86 42.0 20000.0 42.0
2020-04-06 35.15 30.0 30.15 35.15 13800.0 35.15
2020-04-03 30.85 28.75 30.38 29.0 9100.0 29.0
2020-04-02 31.06 27.54 27.54 30.49 7100.0 30.49
2020-04-01 30.5 26.77 29.01 27.01 12600.0 27.01
2020-03-31 31.29 30.08 31.29 30.75 2700.0 30.75
2020-03-30 31.99 29.38 30.89 31.77 6900.0 31.77
2020-03-27 33.51 30.16 33.51 30.2 4200.0 30.2
2020-03-26 36.06 27.55 28.19 35.15 13000.0 35.15
2020-03-25 29.9 25.75 29.0 28.7 6700.0 28.7
2020-03-24 29.29 24.0 24.21 29.29 4800.0 29.29
2020-03-23 24.32 22.0 24.32 22.01 4400.0 22.01
2020-03-20 25.07 22.5 25.07 22.5 9200.0 22.5
2020-03-19 25.22 22.55 22.55 25.22 5000.0 25.22
2020-03-18 25.69 22.21 25.69 22.51 4500.0 22.51
2020-03-17 25.57 23.55 24.23 25.57 8000.0 25.57
2020-03-16 28.33 23.43 27.01 23.43 5700.0 23.43
2020-03-13 31.6 29.55 31.17 29.55 5900.0 29.55
2020-03-12 32.25 29.42 32.25 30.57 10100.0 30.57
2020-03-11 33.35 32.1 32.64 32.3 5200.0 32.3
2020-03-10 34.05 32.1 33.91 34.05 2800.0 34.05
2020-03-09 34.5 31.94 34.1 33.1 7200.0 33.1
2020-03-06 37.3 34.58 37.3 35.51 1100.0 35.51
2020-03-05 39.5 37.3 39.5 37.3 6300.0 37.3
2020-03-04 40.5 38.29 38.47 39.56 3700.0 39.56
2020-03-03 40.15 37.1 40.15 37.84 10500.0 37.84
2020-03-02 41.19 39.85 39.98 40.31 5500.0 40.31
2020-02-28 42.64 37.14 37.5 39.61 9200.0 39.61
2020-02-27 40.98 39.55 40.98 40.33 8600.0 40.33
2020-02-26 43.7 40.99 42.0 40.99 6200.0 40.99
2020-02-25 48.42 41.6 47.26 41.6 6600.0 41.6
2020-02-24 50.35 48.0 49.71 48.3 5500.0 48.3
2020-02-21 51.75 49.71 51.75 49.71 7700.0 49.71
2020-02-20 51.7 51.7 51.7 51.7 600.0 51.7
2020-02-19 54.0 51.69 53.39 51.7 3400.0 51.7
2020-02-18 52.0 51.4 52.0 51.4 1500.0 51.4