NasdaqGM - Delayed Quote • USD
P.A.M. Transportation Services, Inc. (PTSI)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.64 | 14.11 | 13.64 | 13.96 | 13.96 | 9,813 |
Apr 18, 2024 | 14.35 | 14.43 | 13.88 | 13.98 | 13.98 | 19,000 |
Apr 17, 2024 | 14.52 | 14.55 | 14.12 | 14.36 | 14.36 | 24,100 |
Apr 16, 2024 | 14.51 | 14.74 | 14.50 | 14.52 | 14.52 | 14,300 |
Apr 15, 2024 | 14.80 | 15.05 | 14.67 | 14.67 | 14.67 | 16,900 |
Apr 12, 2024 | 15.37 | 15.62 | 14.75 | 14.76 | 14.76 | 11,500 |
Apr 11, 2024 | 15.04 | 15.50 | 14.91 | 15.38 | 15.38 | 7,900 |
Apr 10, 2024 | 14.79 | 15.40 | 14.76 | 15.08 | 15.08 | 16,300 |
Apr 9, 2024 | 15.44 | 15.83 | 15.40 | 15.40 | 15.40 | 6,100 |
Apr 8, 2024 | 15.14 | 15.77 | 15.08 | 15.43 | 15.43 | 13,700 |
Apr 5, 2024 | 15.61 | 15.61 | 15.24 | 15.24 | 15.24 | 14,000 |
Apr 4, 2024 | 15.60 | 16.34 | 15.37 | 15.59 | 15.59 | 12,900 |
Apr 3, 2024 | 15.20 | 15.96 | 15.20 | 15.60 | 15.60 | 9,200 |
Apr 2, 2024 | 15.64 | 15.64 | 15.31 | 15.50 | 15.50 | 11,000 |
Apr 1, 2024 | 15.94 | 16.00 | 15.43 | 15.77 | 15.77 | 12,800 |
Mar 28, 2024 | 16.04 | 16.59 | 15.85 | 16.21 | 16.21 | 10,900 |
Mar 27, 2024 | 15.69 | 16.43 | 15.69 | 16.18 | 16.18 | 11,300 |
Mar 26, 2024 | 15.85 | 16.66 | 15.85 | 16.04 | 16.04 | 9,500 |
Mar 25, 2024 | 16.26 | 16.26 | 15.95 | 16.03 | 16.03 | 5,900 |
Mar 22, 2024 | 16.75 | 16.75 | 16.10 | 16.17 | 16.17 | 12,700 |
Mar 21, 2024 | 15.89 | 16.91 | 15.89 | 16.49 | 16.49 | 21,100 |
Mar 20, 2024 | 15.29 | 16.36 | 15.27 | 16.36 | 16.36 | 19,300 |
Mar 19, 2024 | 15.00 | 15.67 | 15.00 | 15.29 | 15.29 | 9,400 |
Mar 18, 2024 | 15.63 | 15.63 | 15.03 | 15.05 | 15.05 | 12,600 |
Mar 15, 2024 | 14.99 | 16.60 | 14.99 | 15.85 | 15.85 | 67,800 |
Mar 14, 2024 | 16.35 | 16.35 | 15.29 | 15.30 | 15.30 | 59,800 |
Mar 13, 2024 | 16.30 | 16.45 | 16.01 | 16.25 | 16.25 | 21,800 |
Mar 12, 2024 | 15.84 | 16.35 | 15.76 | 16.23 | 16.23 | 19,300 |
Mar 11, 2024 | 16.20 | 16.30 | 15.94 | 15.99 | 15.99 | 14,200 |
Mar 8, 2024 | 16.84 | 17.00 | 15.72 | 16.20 | 16.20 | 25,700 |
Mar 7, 2024 | 17.08 | 17.08 | 16.41 | 16.54 | 16.54 | 23,700 |
Mar 6, 2024 | 17.29 | 17.67 | 16.73 | 16.73 | 16.73 | 16,800 |
Mar 5, 2024 | 16.99 | 17.53 | 16.80 | 17.01 | 17.01 | 19,000 |
Mar 4, 2024 | 17.69 | 18.12 | 17.18 | 17.18 | 17.18 | 31,900 |
Mar 1, 2024 | 18.52 | 18.57 | 17.76 | 17.76 | 17.76 | 9,900 |
Feb 29, 2024 | 18.40 | 18.99 | 18.40 | 18.52 | 18.52 | 9,500 |
Feb 28, 2024 | 18.12 | 18.95 | 18.11 | 18.20 | 18.20 | 22,100 |
Feb 27, 2024 | 18.96 | 18.96 | 18.10 | 18.37 | 18.37 | 3,600 |
Feb 26, 2024 | 18.33 | 19.11 | 18.33 | 18.61 | 18.61 | 11,600 |
Feb 23, 2024 | 18.60 | 19.13 | 18.45 | 18.82 | 18.82 | 9,000 |
Feb 22, 2024 | 18.47 | 18.66 | 17.85 | 18.66 | 18.66 | 26,600 |
Feb 21, 2024 | 18.55 | 18.96 | 18.39 | 18.56 | 18.56 | 10,200 |
Feb 20, 2024 | 19.00 | 19.46 | 17.74 | 18.86 | 18.86 | 43,700 |
Feb 16, 2024 | 19.52 | 19.52 | 19.01 | 19.05 | 19.05 | 8,300 |
Feb 15, 2024 | 18.54 | 19.59 | 18.54 | 19.59 | 19.59 | 16,900 |
Feb 14, 2024 | 18.15 | 18.55 | 18.04 | 18.55 | 18.55 | 13,800 |
Feb 13, 2024 | 17.99 | 18.36 | 17.40 | 17.40 | 17.40 | 18,500 |
Feb 12, 2024 | 19.06 | 19.74 | 18.91 | 18.91 | 18.91 | 17,500 |
Feb 9, 2024 | 18.99 | 19.56 | 18.33 | 19.25 | 19.25 | 13,200 |
Feb 8, 2024 | 18.48 | 18.66 | 18.48 | 18.66 | 18.66 | 5,200 |
Feb 7, 2024 | 18.01 | 19.33 | 17.79 | 18.42 | 18.42 | 10,500 |
Feb 6, 2024 | 18.60 | 18.61 | 18.31 | 18.56 | 18.56 | 8,500 |
Feb 5, 2024 | 20.00 | 20.00 | 19.05 | 19.10 | 19.10 | 14,500 |
Feb 2, 2024 | 20.68 | 21.02 | 19.82 | 20.28 | 20.28 | 112,700 |
Feb 1, 2024 | 20.86 | 20.88 | 19.71 | 20.85 | 20.85 | 27,500 |
Jan 31, 2024 | 21.48 | 21.95 | 20.66 | 20.71 | 20.71 | 9,800 |
Jan 30, 2024 | 21.09 | 21.82 | 21.09 | 21.52 | 21.52 | 8,500 |
Jan 29, 2024 | 21.96 | 22.18 | 21.15 | 21.42 | 21.42 | 15,000 |
Jan 26, 2024 | 22.16 | 22.18 | 21.20 | 21.80 | 21.80 | 10,500 |
Jan 25, 2024 | 21.32 | 22.20 | 21.20 | 21.86 | 21.86 | 14,700 |
Jan 24, 2024 | 21.40 | 21.61 | 20.91 | 21.40 | 21.40 | 12,800 |
Jan 23, 2024 | 22.29 | 22.29 | 20.86 | 20.91 | 20.91 | 18,200 |
Jan 22, 2024 | 21.06 | 21.95 | 20.99 | 21.94 | 21.94 | 14,200 |
Jan 19, 2024 | 20.72 | 20.72 | 20.19 | 20.70 | 20.70 | 12,600 |
Jan 18, 2024 | 20.50 | 20.57 | 20.31 | 20.51 | 20.51 | 6,600 |
Jan 17, 2024 | 20.26 | 20.91 | 20.26 | 20.64 | 20.64 | 6,700 |
Jan 16, 2024 | 20.72 | 21.29 | 20.63 | 20.74 | 20.74 | 22,100 |
Jan 12, 2024 | 21.02 | 21.44 | 18.92 | 21.44 | 21.44 | 12,100 |
Jan 11, 2024 | 20.75 | 20.94 | 20.20 | 20.83 | 20.83 | 30,700 |
Jan 10, 2024 | 20.38 | 20.87 | 19.99 | 20.62 | 20.62 | 16,400 |
Jan 9, 2024 | 20.69 | 21.08 | 20.43 | 20.66 | 20.66 | 24,600 |
Jan 8, 2024 | 20.06 | 21.33 | 19.61 | 20.86 | 20.86 | 20,600 |
Jan 5, 2024 | 19.83 | 20.57 | 19.83 | 20.29 | 20.29 | 29,500 |
Jan 4, 2024 | 20.28 | 20.28 | 19.84 | 20.01 | 20.01 | 9,600 |
Jan 3, 2024 | 20.49 | 20.61 | 19.85 | 20.12 | 20.12 | 16,500 |
Jan 2, 2024 | 20.47 | 20.99 | 20.10 | 20.55 | 20.55 | 20,800 |
Dec 29, 2023 | 22.00 | 22.16 | 20.52 | 20.78 | 20.78 | 18,400 |
Dec 28, 2023 | 22.21 | 22.31 | 21.69 | 21.88 | 21.88 | 10,900 |
Dec 27, 2023 | 22.34 | 22.50 | 22.13 | 22.21 | 22.21 | 5,000 |
Dec 26, 2023 | 21.40 | 22.69 | 20.77 | 22.21 | 22.21 | 36,400 |
Dec 22, 2023 | 21.38 | 22.41 | 21.07 | 21.43 | 21.43 | 35,400 |
Dec 21, 2023 | 20.61 | 21.80 | 20.19 | 21.50 | 21.50 | 30,000 |
Dec 20, 2023 | 20.00 | 21.98 | 19.86 | 20.49 | 20.49 | 41,800 |
Dec 19, 2023 | 19.11 | 20.63 | 19.01 | 20.38 | 20.38 | 39,900 |
Dec 18, 2023 | 19.49 | 19.65 | 18.77 | 19.10 | 19.10 | 34,500 |
Dec 15, 2023 | 20.51 | 20.51 | 18.90 | 19.20 | 19.20 | 59,800 |
Dec 14, 2023 | 18.99 | 20.66 | 18.70 | 20.52 | 20.52 | 78,200 |
Dec 13, 2023 | 19.73 | 20.31 | 18.53 | 18.53 | 18.53 | 77,900 |
Dec 12, 2023 | 20.60 | 20.61 | 19.68 | 19.93 | 19.93 | 33,300 |
Dec 11, 2023 | 20.38 | 20.70 | 20.06 | 20.22 | 20.22 | 8,500 |
Dec 8, 2023 | 19.91 | 20.48 | 19.91 | 20.23 | 20.23 | 6,800 |
Dec 7, 2023 | 19.32 | 20.00 | 19.31 | 20.00 | 20.00 | 16,000 |
Dec 6, 2023 | 18.93 | 19.60 | 18.83 | 19.25 | 19.25 | 15,000 |
Dec 5, 2023 | 19.44 | 19.84 | 18.90 | 18.90 | 18.90 | 19,500 |
Dec 4, 2023 | 19.33 | 19.94 | 19.33 | 19.94 | 19.94 | 9,400 |
Dec 1, 2023 | 19.00 | 19.92 | 19.00 | 19.46 | 19.46 | 13,800 |
Nov 30, 2023 | 18.83 | 19.00 | 18.43 | 18.86 | 18.86 | 11,400 |
Nov 29, 2023 | 19.51 | 19.69 | 18.75 | 19.00 | 19.00 | 6,300 |
Nov 28, 2023 | 19.33 | 19.48 | 19.07 | 19.10 | 19.10 | 5,100 |
Nov 27, 2023 | 19.15 | 19.77 | 18.95 | 19.32 | 19.32 | 13,000 |
Nov 24, 2023 | 19.05 | 19.46 | 18.77 | 19.14 | 19.14 | 2,900 |
Nov 22, 2023 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | 7,200 |
Nov 21, 2023 | 19.14 | 19.69 | 19.14 | 19.30 | 19.30 | 9,100 |
Nov 20, 2023 | 19.88 | 19.88 | 19.06 | 19.31 | 19.31 | 8,200 |
Nov 17, 2023 | 18.93 | 20.41 | 18.93 | 19.75 | 19.75 | 25,900 |
Nov 16, 2023 | 19.26 | 19.35 | 18.50 | 18.67 | 18.67 | 8,300 |
Nov 15, 2023 | 19.19 | 19.84 | 18.85 | 19.43 | 19.43 | 13,100 |
Nov 14, 2023 | 18.76 | 19.54 | 18.51 | 19.42 | 19.42 | 13,900 |
Nov 13, 2023 | 17.87 | 18.55 | 17.66 | 18.20 | 18.20 | 9,600 |
Nov 10, 2023 | 18.00 | 18.35 | 17.49 | 18.05 | 18.05 | 8,900 |
Nov 9, 2023 | 17.30 | 17.83 | 17.30 | 17.73 | 17.73 | 9,200 |
Nov 8, 2023 | 17.72 | 17.85 | 17.30 | 17.74 | 17.74 | 8,900 |
Nov 7, 2023 | 17.26 | 18.10 | 17.26 | 17.82 | 17.82 | 10,400 |
Nov 6, 2023 | 18.79 | 18.79 | 17.51 | 17.71 | 17.71 | 7,400 |
Nov 3, 2023 | 18.33 | 18.71 | 17.92 | 18.71 | 18.71 | 15,500 |
Nov 2, 2023 | 18.01 | 18.36 | 17.78 | 17.94 | 17.94 | 11,500 |
Nov 1, 2023 | 17.68 | 18.16 | 17.18 | 17.66 | 17.66 | 15,800 |
Oct 31, 2023 | 17.40 | 17.60 | 17.00 | 17.27 | 17.27 | 9,500 |
Oct 30, 2023 | 16.07 | 17.08 | 16.07 | 16.96 | 16.96 | 11,200 |
Oct 27, 2023 | 15.87 | 15.96 | 15.66 | 15.94 | 15.94 | 20,900 |
Oct 26, 2023 | 16.01 | 16.19 | 15.86 | 16.19 | 16.19 | 18,500 |
Oct 25, 2023 | 16.56 | 16.56 | 16.02 | 16.07 | 16.07 | 22,600 |
Oct 24, 2023 | 16.60 | 17.28 | 16.60 | 16.86 | 16.86 | 13,400 |
Oct 23, 2023 | 17.48 | 17.65 | 16.49 | 16.80 | 16.80 | 30,100 |
Oct 20, 2023 | 18.76 | 19.08 | 17.32 | 17.70 | 17.70 | 23,700 |
Oct 19, 2023 | 21.58 | 21.58 | 18.41 | 18.49 | 18.49 | 16,000 |
Oct 18, 2023 | 22.00 | 22.00 | 20.79 | 20.86 | 20.86 | 10,900 |
Oct 17, 2023 | 21.20 | 22.69 | 20.04 | 21.92 | 21.92 | 13,300 |
Oct 16, 2023 | 20.26 | 21.30 | 20.26 | 21.16 | 21.16 | 17,100 |
Oct 13, 2023 | 20.77 | 21.10 | 20.32 | 20.72 | 20.72 | 8,800 |
Oct 12, 2023 | 20.69 | 21.34 | 20.47 | 20.76 | 20.76 | 15,700 |
Oct 11, 2023 | 21.09 | 21.09 | 20.60 | 20.63 | 20.63 | 11,000 |
Oct 10, 2023 | 21.33 | 21.37 | 20.97 | 20.97 | 20.97 | 12,900 |
Oct 9, 2023 | 20.95 | 21.69 | 20.95 | 21.34 | 21.34 | 13,400 |
Oct 6, 2023 | 21.48 | 21.48 | 21.06 | 21.20 | 21.20 | 5,500 |
Oct 5, 2023 | 21.00 | 21.38 | 20.82 | 21.26 | 21.26 | 14,200 |
Oct 4, 2023 | 21.43 | 21.56 | 21.02 | 21.02 | 21.02 | 11,500 |
Oct 3, 2023 | 21.98 | 22.00 | 21.28 | 21.62 | 21.62 | 13,600 |
Oct 2, 2023 | 21.79 | 21.90 | 21.44 | 21.87 | 21.87 | 11,900 |
Sep 29, 2023 | 22.03 | 22.03 | 21.17 | 21.55 | 21.55 | 16,100 |
Sep 28, 2023 | 21.14 | 22.11 | 21.14 | 21.62 | 21.62 | 9,500 |
Sep 27, 2023 | 21.19 | 21.92 | 20.90 | 21.49 | 21.49 | 11,500 |
Sep 26, 2023 | 20.52 | 21.61 | 20.52 | 21.10 | 21.10 | 10,200 |
Sep 25, 2023 | 20.51 | 21.14 | 20.39 | 20.39 | 20.39 | 7,500 |
Sep 22, 2023 | 21.41 | 21.75 | 20.53 | 20.53 | 20.53 | 16,400 |
Sep 21, 2023 | 21.27 | 21.49 | 21.07 | 21.49 | 21.49 | 11,200 |
Sep 20, 2023 | 21.49 | 22.16 | 21.13 | 21.20 | 21.20 | 18,400 |
Sep 19, 2023 | 22.01 | 22.28 | 21.14 | 21.21 | 21.21 | 19,000 |
Sep 18, 2023 | 22.39 | 22.91 | 21.79 | 22.14 | 22.14 | 12,100 |
Sep 15, 2023 | 21.86 | 22.27 | 21.64 | 22.27 | 22.27 | 44,000 |
Sep 14, 2023 | 21.84 | 21.98 | 21.08 | 21.79 | 21.79 | 13,500 |
Sep 13, 2023 | 21.32 | 21.73 | 21.08 | 21.53 | 21.53 | 11,900 |
Sep 12, 2023 | 21.22 | 21.64 | 21.11 | 21.46 | 21.46 | 8,300 |
Sep 11, 2023 | 21.21 | 21.39 | 20.91 | 21.04 | 21.04 | 11,500 |
Sep 8, 2023 | 21.66 | 22.19 | 21.60 | 21.66 | 21.66 | 8,000 |
Sep 7, 2023 | 21.55 | 21.59 | 20.90 | 21.11 | 21.11 | 39,900 |
Sep 6, 2023 | 22.17 | 22.17 | 21.27 | 21.38 | 21.38 | 11,700 |
Sep 5, 2023 | 23.43 | 23.43 | 22.02 | 22.03 | 22.03 | 19,000 |
Sep 1, 2023 | 23.07 | 23.56 | 23.07 | 23.35 | 23.35 | 9,200 |
Aug 31, 2023 | 22.86 | 24.00 | 21.95 | 23.06 | 23.06 | 38,700 |
Aug 30, 2023 | 22.92 | 23.11 | 22.56 | 22.63 | 22.63 | 10,200 |
Aug 29, 2023 | 21.62 | 22.96 | 21.60 | 22.76 | 22.76 | 10,300 |
Aug 28, 2023 | 21.87 | 22.08 | 21.25 | 21.56 | 21.56 | 14,800 |
Aug 25, 2023 | 22.00 | 22.00 | 20.91 | 21.19 | 21.19 | 10,200 |
Aug 24, 2023 | 20.83 | 21.99 | 20.83 | 21.87 | 21.87 | 12,200 |
Aug 23, 2023 | 21.19 | 21.53 | 21.05 | 21.53 | 21.53 | 6,500 |
Aug 22, 2023 | 21.50 | 22.23 | 21.17 | 21.18 | 21.18 | 9,600 |
Aug 21, 2023 | 22.23 | 22.23 | 21.50 | 21.81 | 21.81 | 5,500 |
Aug 18, 2023 | 21.80 | 22.23 | 21.80 | 22.23 | 22.23 | 7,000 |
Aug 17, 2023 | 22.87 | 22.87 | 22.03 | 22.03 | 22.03 | 10,000 |
Aug 16, 2023 | 23.09 | 23.33 | 22.77 | 22.98 | 22.98 | 7,000 |
Aug 15, 2023 | 24.32 | 24.32 | 22.94 | 22.98 | 22.98 | 9,700 |
Aug 14, 2023 | 24.56 | 24.63 | 23.97 | 23.97 | 23.97 | 8,000 |
Aug 11, 2023 | 24.80 | 25.12 | 24.56 | 24.56 | 24.56 | 7,600 |
Aug 10, 2023 | 25.45 | 25.46 | 25.05 | 25.31 | 25.31 | 10,900 |
Aug 9, 2023 | 25.30 | 25.76 | 24.82 | 25.41 | 25.41 | 18,000 |
Aug 8, 2023 | 25.22 | 25.75 | 24.91 | 25.75 | 25.75 | 15,200 |
Aug 7, 2023 | 26.27 | 26.29 | 25.16 | 25.54 | 25.54 | 13,900 |
Aug 4, 2023 | 26.05 | 26.38 | 25.26 | 25.95 | 25.95 | 20,500 |
Aug 3, 2023 | 25.57 | 26.25 | 25.07 | 25.73 | 25.73 | 12,900 |
Aug 2, 2023 | 25.70 | 26.23 | 25.51 | 25.96 | 25.96 | 17,700 |
Aug 1, 2023 | 25.45 | 25.96 | 25.29 | 25.85 | 25.85 | 9,100 |
Jul 31, 2023 | 25.30 | 25.97 | 25.12 | 25.86 | 25.86 | 15,300 |
Jul 28, 2023 | 25.10 | 25.66 | 24.95 | 25.25 | 25.25 | 10,600 |
Jul 27, 2023 | 25.43 | 25.50 | 25.04 | 25.14 | 25.14 | 24,600 |
Jul 26, 2023 | 25.70 | 26.12 | 25.34 | 25.75 | 25.75 | 10,900 |
Jul 25, 2023 | 25.04 | 25.78 | 24.95 | 25.25 | 25.25 | 9,100 |
Jul 24, 2023 | 25.31 | 25.60 | 24.57 | 25.26 | 25.26 | 9,500 |
Jul 21, 2023 | 26.02 | 26.21 | 24.94 | 25.50 | 25.50 | 46,000 |
Jul 20, 2023 | 26.31 | 26.31 | 25.58 | 26.14 | 26.14 | 15,700 |
Jul 19, 2023 | 25.60 | 26.84 | 25.22 | 26.71 | 26.71 | 30,000 |
Jul 18, 2023 | 24.99 | 25.75 | 24.99 | 25.73 | 25.73 | 10,200 |
Jul 17, 2023 | 25.22 | 25.66 | 24.56 | 25.12 | 25.12 | 13,700 |
Jul 14, 2023 | 25.47 | 25.55 | 24.89 | 25.06 | 25.06 | 15,400 |
Jul 13, 2023 | 26.31 | 26.54 | 25.20 | 25.25 | 25.25 | 23,700 |
Jul 12, 2023 | 26.70 | 26.89 | 25.97 | 26.40 | 26.40 | 9,100 |
Jul 11, 2023 | 26.90 | 26.95 | 26.21 | 26.40 | 26.40 | 4,800 |
Jul 10, 2023 | 26.90 | 27.18 | 26.78 | 26.90 | 26.90 | 12,600 |
Jul 7, 2023 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | 35,000 |
Jul 6, 2023 | 26.50 | 26.54 | 25.52 | 25.99 | 25.99 | 21,300 |
Jul 5, 2023 | 26.71 | 26.99 | 26.50 | 26.61 | 26.61 | 19,000 |
Jul 3, 2023 | 26.31 | 27.00 | 26.31 | 27.00 | 27.00 | 6,200 |
Jun 30, 2023 | 27.44 | 27.44 | 26.56 | 26.77 | 26.77 | 21,600 |
Jun 29, 2023 | 26.75 | 27.34 | 26.60 | 27.23 | 27.23 | 6,900 |
Jun 28, 2023 | 26.61 | 27.05 | 26.43 | 26.88 | 26.88 | 12,700 |
Jun 27, 2023 | 26.57 | 26.97 | 26.40 | 26.60 | 26.60 | 13,300 |
Jun 26, 2023 | 26.78 | 26.88 | 26.15 | 26.15 | 26.15 | 9,300 |
Jun 23, 2023 | 25.79 | 27.10 | 25.79 | 26.46 | 26.46 | 203,000 |
Jun 22, 2023 | 25.84 | 26.22 | 25.84 | 26.20 | 26.20 | 12,800 |
Jun 21, 2023 | 26.63 | 27.31 | 25.89 | 26.10 | 26.10 | 18,000 |
Jun 20, 2023 | 26.77 | 27.16 | 26.23 | 26.97 | 26.97 | 14,200 |
Jun 16, 2023 | 27.53 | 27.88 | 26.52 | 26.95 | 26.95 | 34,100 |
Jun 15, 2023 | 26.92 | 27.29 | 26.59 | 27.29 | 27.29 | 18,500 |
Jun 14, 2023 | 27.38 | 28.30 | 26.90 | 27.15 | 27.15 | 20,200 |
Jun 13, 2023 | 27.35 | 27.63 | 26.58 | 27.42 | 27.42 | 13,800 |
Jun 12, 2023 | 26.49 | 27.28 | 26.00 | 26.99 | 26.99 | 22,600 |
Jun 9, 2023 | 25.51 | 27.42 | 25.51 | 26.72 | 26.72 | 9,600 |
Jun 8, 2023 | 27.60 | 28.38 | 27.60 | 27.79 | 27.79 | 9,500 |
Jun 7, 2023 | 27.99 | 28.77 | 27.70 | 28.48 | 28.48 | 34,400 |
Jun 6, 2023 | 27.49 | 27.98 | 27.14 | 27.69 | 27.69 | 16,400 |
Jun 5, 2023 | 27.00 | 27.27 | 26.53 | 26.53 | 26.53 | 18,600 |
Jun 2, 2023 | 26.73 | 27.34 | 26.60 | 27.20 | 27.20 | 24,200 |
Jun 1, 2023 | 26.50 | 26.52 | 25.58 | 26.37 | 26.37 | 27,200 |
May 31, 2023 | 25.16 | 26.25 | 25.14 | 26.16 | 26.16 | 27,000 |
May 30, 2023 | 25.89 | 26.24 | 25.73 | 25.94 | 25.94 | 13,400 |
May 26, 2023 | 25.45 | 26.18 | 25.45 | 25.66 | 25.66 | 18,600 |
May 25, 2023 | 24.82 | 25.45 | 24.10 | 25.06 | 25.06 | 22,400 |
May 24, 2023 | 24.49 | 24.90 | 23.94 | 24.83 | 24.83 | 16,200 |
May 23, 2023 | 24.85 | 24.85 | 24.39 | 24.50 | 24.50 | 8,900 |
May 22, 2023 | 24.39 | 24.45 | 24.06 | 24.30 | 24.30 | 8,200 |
May 19, 2023 | 24.38 | 24.74 | 23.87 | 24.30 | 24.30 | 21,500 |
May 18, 2023 | 23.55 | 24.25 | 23.48 | 24.05 | 24.05 | 23,800 |
May 17, 2023 | 23.44 | 23.66 | 22.26 | 23.64 | 23.64 | 23,000 |
May 16, 2023 | 23.00 | 23.41 | 22.73 | 23.30 | 23.30 | 14,200 |
May 15, 2023 | 23.17 | 23.46 | 22.93 | 23.39 | 23.39 | 14,600 |
May 12, 2023 | 23.47 | 23.68 | 23.03 | 23.09 | 23.09 | 10,700 |
May 11, 2023 | 22.95 | 23.42 | 22.95 | 23.14 | 23.14 | 16,900 |
May 10, 2023 | 24.55 | 24.55 | 22.84 | 23.24 | 23.24 | 28,600 |
May 9, 2023 | 23.75 | 24.24 | 23.48 | 23.71 | 23.71 | 21,200 |
May 8, 2023 | 23.99 | 24.11 | 23.48 | 23.95 | 23.95 | 18,600 |
May 5, 2023 | 23.67 | 24.06 | 23.34 | 24.04 | 24.04 | 21,500 |
May 4, 2023 | 22.90 | 23.29 | 22.65 | 23.29 | 23.29 | 38,900 |
May 3, 2023 | 22.77 | 23.74 | 22.72 | 23.01 | 23.01 | 24,900 |
May 2, 2023 | 21.77 | 22.35 | 21.56 | 22.01 | 22.01 | 20,700 |
May 1, 2023 | 22.74 | 22.94 | 22.14 | 22.26 | 22.26 | 15,800 |
Apr 28, 2023 | 22.73 | 23.28 | 22.31 | 22.45 | 22.45 | 19,300 |
Apr 27, 2023 | 23.37 | 23.71 | 22.69 | 22.96 | 22.96 | 15,700 |
Apr 26, 2023 | 24.22 | 24.22 | 22.87 | 23.41 | 23.41 | 22,400 |
Apr 25, 2023 | 25.00 | 25.00 | 23.50 | 24.32 | 24.32 | 41,200 |
Apr 24, 2023 | 25.36 | 25.37 | 24.86 | 24.90 | 24.90 | 8,700 |
Apr 21, 2023 | 26.35 | 26.40 | 25.16 | 25.19 | 25.19 | 21,900 |
Apr 20, 2023 | 25.70 | 26.05 | 25.24 | 25.97 | 25.97 | 13,900 |
Related Tickers
HTLD Heartland Express, Inc.
10.49
+3.25%
MRTN Marten Transport, Ltd.
16.56
+3.69%
CVLG Covenant Logistics Group, Inc.
44.71
+2.90%
WERN Werner Enterprises, Inc.
35.86
+1.70%
ULH Universal Logistics Holdings, Inc.
33.50
+4.04%
DSKE Daseke, Inc.
8.29
-0.12%
KNX Knight-Swift Transportation Holdings Inc.
48.14
+0.54%
SNDR Schneider National, Inc.
21.27
+2.65%
MYFT myFreightWorld Technologies, Inc.
0.0000
0.00%
ARCB ArcBest Corporation
138.03
+1.31%