|
Closing price on 1/16/2018
|
|
| Open |
138.00 |
| High |
141.00 |
| Low |
137.60 |
| Volume |
112,740 |
| Split-adjusted Price |
45.27 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
+1.80 / +1.30%
|
138.00
|
141.00
|
137.60
|
140.00
|
139.44
|
45.27
|
112,740
|
|
|
1/15/2018
|
+1.20 / +0.88%
|
137.00
|
139.00
|
136.50
|
138.20
|
137.85
|
44.69
|
81,030
|
|
|
1/12/2018
|
-3.00 / -2.14%
|
139.00
|
139.80
|
137.00
|
137.00
|
138.25
|
44.30
|
108,360
|
|
|
1/11/2018
|
0.00 / 0.00%
|
140.00
|
140.50
|
139.00
|
140.00
|
139.49
|
45.27
|
90,640
|
|
|
1/10/2018
|
+2.00 / +1.45%
|
138.00
|
141.50
|
138.00
|
140.00
|
140.04
|
45.27
|
166,690
|
|
|
1/9/2018
|
-1.00 / -0.72%
|
139.20
|
139.50
|
137.50
|
138.00
|
138.41
|
44.62
|
106,510
|
|
|
1/8/2018
|
+5.00 / +3.73%
|
134.00
|
140.00
|
133.00
|
139.00
|
137.81
|
44.95
|
294,890
|
|
|
1/5/2018
|
-2.00 / -1.47%
|
136.50
|
137.00
|
134.00
|
134.00
|
135.47
|
43.33
|
107,050
|
|
|
1/4/2018
|
+4.90 / +3.74%
|
130.90
|
136.10
|
130.00
|
136.00
|
134.30
|
43.98
|
180,570
|
|
|
1/3/2018
|
-0.40 / -0.30%
|
131.50
|
132.00
|
131.00
|
131.10
|
131.23
|
42.39
|
83,100
|
|
|
1/2/2018
|
0.00 / 0.00%
|
131.80
|
131.80
|
130.70
|
131.50
|
131.24
|
42.52
|
33,130
|
|
|
12/29/2017
|
0.00 / 0.00%
|
130.70
|
131.50
|
130.60
|
131.50
|
130.97
|
42.52
|
22,310
|
|
|
12/28/2017
|
-0.30 / -0.23%
|
130.60
|
131.70
|
130.20
|
131.50
|
130.95
|
42.52
|
59,870
|
|
|
12/27/2017
|
0.00 / 0.00%
|
131.60
|
132.00
|
130.50
|
131.80
|
131.20
|
42.62
|
51,860
|
|
|
12/26/2017
|
0.00 / 0.00%
|
131.90
|
132.80
|
131.50
|
131.80
|
131.93
|
42.62
|
52,670
|
|
|
12/25/2017
|
+0.20 / +0.15%
|
132.00
|
133.40
|
131.60
|
131.80
|
132.05
|
42.62
|
39,810
|
|
|
12/22/2017
|
-1.60 / -1.20%
|
132.10
|
133.80
|
131.60
|
131.60
|
132.23
|
42.55
|
36,520
|
|
|
12/21/2017
|
+1.20 / +0.91%
|
131.00
|
135.00
|
131.00
|
133.20
|
132.81
|
43.07
|
54,220
|
|
|
12/20/2017
|
+0.10 / +0.08%
|
134.50
|
134.50
|
131.80
|
132.00
|
132.17
|
42.68
|
25,610
|
|
|
12/19/2017
|
-2.10 / -1.57%
|
134.90
|
134.90
|
128.00
|
131.90
|
132.30
|
42.65
|
28,580
|
|
|
12/18/2017
|
-0.50 / -0.37%
|
136.00
|
136.00
|
133.10
|
134.00
|
134.30
|
43.33
|
32,510
|
|
|
12/15/2017
|
+3.60 / +2.75%
|
130.90
|
135.40
|
130.00
|
134.50
|
133.31
|
43.49
|
76,910
|
|
|
12/14/2017
|
+1.90 / +1.47%
|
130.40
|
130.90
|
129.30
|
130.90
|
130.30
|
42.33
|
16,240
|
|
|
12/13/2017
|
0.00 / 0.00%
|
129.00
|
129.90
|
129.00
|
129.00
|
129.15
|
41.71
|
55,740
|
|
|
12/12/2017
|
-1.50 / -1.15%
|
130.00
|
130.90
|
126.50
|
129.00
|
128.71
|
41.71
|
122,300
|
|
|
12/11/2017
|
-2.00 / -1.51%
|
132.90
|
132.90
|
130.50
|
130.50
|
131.24
|
42.20
|
107,210
|
|
|
12/8/2017
|
-0.50 / -0.38%
|
132.00
|
133.00
|
132.00
|
132.50
|
132.48
|
42.85
|
126,420
|
|
|
12/7/2017
|
-1.50 / -1.12%
|
134.00
|
134.60
|
132.70
|
133.00
|
133.35
|
43.01
|
68,310
|
|
|
12/6/2017
|
0.00 / 0.00%
|
135.50
|
135.50
|
133.00
|
134.50
|
133.90
|
43.49
|
48,520
|
|
|
12/5/2017
|
-1.00 / -0.74%
|
136.50
|
136.50
|
134.50
|
134.50
|
135.70
|
43.49
|
135,260
|
|
|