Italia markets closed

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

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,43+0,27 (+1,57%)
Alla chiusura: 04:00PM EDT
17,43 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202417,1517,4517,1517,4317,4316.230
07 mag 202417,4017,4017,0317,1617,1623.500
06 mag 202417,3717,6017,2217,2617,267.500
03 mag 202417,5017,5017,1117,2417,249.300
02 mag 202417,2917,2917,1017,1717,1714.000
01 mag 202417,1317,5317,0817,0917,0915.200
30 apr 202417,2217,3017,0617,1317,1315.900
29 apr 202416,7717,9016,7617,2317,2334.300
26 apr 202416,9717,2816,5216,8416,8424.800
25 apr 202416,5117,7316,5117,1517,15122.300
24 apr 202414,0114,5413,8514,5414,5431.300
23 apr 202413,5114,2813,5114,1214,1221.100
22 apr 202414,0014,0013,5613,5613,5630.200
19 apr 202413,6414,1113,6413,9613,9610.200
18 apr 202414,3514,4313,8813,9813,9819.000
17 apr 202414,5214,5514,1214,3614,3624.100
16 apr 202414,5114,7414,5014,5214,5214.300
15 apr 202414,8015,0514,6714,6714,6716.900
12 apr 202415,3715,6214,7514,7614,7611.500
11 apr 202415,0415,5014,9115,3815,387.900
10 apr 202414,7915,4014,7615,0815,0816.300
09 apr 202415,4415,8315,4015,4015,406.100
08 apr 202415,1415,7715,0815,4315,4313.700
05 apr 202415,6115,6115,2415,2415,2414.000
04 apr 202415,6016,3415,3715,5915,5912.900
03 apr 202415,2015,9615,2015,6015,609.200
02 apr 202415,6415,6415,3115,5015,5011.000
01 apr 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 gen 202421,4821,9520,6620,7120,719.800
30 gen 202421,0921,8221,0921,5221,528.500
29 gen 202421,9622,1821,1521,4221,4215.000
26 gen 202422,1622,1821,2021,8021,8010.500
25 gen 202421,3222,2021,2021,8621,8614.700
24 gen 202421,4021,6120,9121,4021,4012.800
23 gen 202422,2922,2920,8620,9120,9118.200
22 gen 202421,0621,9520,9921,9421,9414.200
19 gen 202420,7220,7220,1920,7020,7012.600
18 gen 202420,5020,5720,3120,5120,516.600
17 gen 202420,2620,9120,2620,6420,646.700
16 gen 202420,7221,2920,6320,7420,7422.100
12 gen 202421,0221,4418,9221,4421,4412.100
11 gen 202420,7520,9420,2020,8320,8330.700
10 gen 202420,3820,8719,9920,6220,6216.400
09 gen 202420,6921,0820,4320,6620,6624.600
08 gen 202420,0621,3319,6120,8620,8620.600
05 gen 202419,8320,5719,8320,2920,2929.500
04 gen 202420,2820,2819,8420,0120,019.600
03 gen 202420,4920,6119,8520,1220,1216.500
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...