|
Closing price on 8/14/2017
|
|
| Open |
17.50 |
| High |
18.70 |
| Low |
16.30 |
| Volume |
1,300 |
| Split-adjusted Price |
8.99 |
|
|
PBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
-1.00 / -5.78%
|
17.50
|
18.70
|
16.30
|
16.30
|
17.43
|
8.99
|
1,300
|
|
|
8/11/2017
|
+0.70 / +4.22%
|
17.80
|
17.80
|
16.00
|
17.30
|
16.10
|
9.54
|
4,500
|
|
|
8/10/2017
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.16
|
100
|
|
|
8/9/2017
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.83
|
3,000
|
|
|
8/8/2017
|
-0.10 / -0.61%
|
17.00
|
18.00
|
16.40
|
16.40
|
17.13
|
9.05
|
300
|
|
|
8/7/2017
|
-0.70 / -4.07%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.02
|
9.10
|
2,100
|
|
|
8/4/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.49
|
0
|
|
|
8/3/2017
|
-0.30 / -1.71%
|
16.00
|
17.20
|
16.00
|
17.20
|
16.02
|
9.49
|
5,100
|
|
|
8/2/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.65
|
0
|
|
|
8/1/2017
|
+1.20 / +7.36%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.25
|
9.65
|
200
|
|
|
7/31/2017
|
+1.00 / +6.54%
|
15.40
|
16.30
|
15.40
|
16.30
|
15.47
|
8.99
|
1,300
|
|
|
7/28/2017
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.30
|
15.30
|
15.37
|
8.44
|
2,700
|
|
|
7/27/2017
|
+0.30 / +2.00%
|
15.10
|
16.00
|
15.00
|
15.30
|
15.08
|
8.44
|
2,500
|
|
|
7/26/2017
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.27
|
200
|
|
|
7/25/2017
|
+0.60 / +4.14%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.33
|
100
|
|
|
7/24/2017
|
-0.90 / -5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.00
|
1,000
|
|
|
7/21/2017
|
-0.10 / -0.65%
|
15.70
|
15.70
|
14.50
|
15.40
|
14.61
|
8.50
|
1,900
|
|
|
7/20/2017
|
+0.40 / +2.65%
|
16.50
|
16.50
|
15.10
|
15.50
|
15.18
|
8.55
|
2,700
|
|
|
7/19/2017
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.33
|
175
|
|
|
7/18/2017
|
+0.70 / +5.11%
|
14.80
|
14.80
|
13.70
|
14.40
|
13.90
|
7.94
|
900
|
|
|
7/17/2017
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.56
|
1,100
|
|
|
7/14/2017
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.50
|
7.50
|
2,100
|
|
|
7/13/2017
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.50
|
7.50
|
11,900
|
|
|
7/12/2017
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.45
|
100
|
|
|
7/11/2017
|
+0.20 / +1.52%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.48
|
7.39
|
3,000
|
|
|
7/10/2017
|
-0.40 / -2.94%
|
14.30
|
14.30
|
13.20
|
13.20
|
13.23
|
7.28
|
5,213
|
|
|
7/7/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.50
|
100
|
|
|
7/6/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.50
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.50
|
0
|
|
|
7/4/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.50
|
0
|
|
|