|
Closing price on 1/17/2017
|
|
| Open |
120.00 |
| High |
122.00 |
| Low |
120.00 |
| Volume |
57,860 |
| Split-adjusted Price |
32.58 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
+3.00 / +2.53%
|
120.00
|
122.00
|
120.00
|
121.80
|
121.22
|
32.58
|
57,860
|
|
|
1/16/2017
|
+0.70 / +0.59%
|
118.20
|
119.00
|
118.20
|
118.80
|
118.70
|
31.78
|
29,840
|
|
|
1/13/2017
|
+0.50 / +0.43%
|
119.30
|
119.30
|
117.60
|
118.10
|
118.71
|
31.59
|
21,650
|
|
|
1/12/2017
|
-1.30 / -1.09%
|
118.00
|
119.80
|
111.00
|
117.60
|
117.84
|
31.45
|
34,930
|
|
|
1/11/2017
|
+1.40 / +1.19%
|
117.50
|
119.50
|
117.50
|
118.90
|
118.18
|
31.80
|
114,690
|
|
|
1/10/2017
|
-0.10 / -0.09%
|
117.50
|
118.00
|
117.30
|
117.50
|
117.54
|
31.43
|
10,830
|
|
|
1/9/2017
|
-1.90 / -1.59%
|
119.50
|
119.50
|
117.60
|
117.60
|
118.06
|
31.45
|
93,860
|
|
|
1/6/2017
|
-0.50 / -0.42%
|
119.30
|
120.00
|
119.20
|
119.50
|
119.45
|
31.96
|
7,970
|
|
|
1/5/2017
|
-1.00 / -0.83%
|
121.40
|
121.40
|
119.30
|
120.00
|
119.40
|
32.10
|
35,770
|
|
|
1/4/2017
|
-0.10 / -0.08%
|
122.60
|
122.60
|
119.30
|
121.00
|
120.27
|
32.36
|
18,750
|
|
|
1/3/2017
|
-2.40 / -1.94%
|
121.50
|
121.50
|
121.10
|
121.10
|
121.21
|
32.39
|
5,140
|
|
|
12/30/2016
|
+4.50 / +3.78%
|
119.80
|
123.50
|
119.10
|
123.50
|
120.26
|
33.03
|
30,900
|
|
|
12/29/2016
|
-2.50 / -2.06%
|
121.80
|
121.80
|
118.90
|
119.00
|
119.39
|
31.83
|
48,780
|
|
|
12/28/2016
|
0.00 / 0.00%
|
121.90
|
121.90
|
121.10
|
121.50
|
121.41
|
32.50
|
7,160
|
|
|
12/27/2016
|
-0.50 / -0.41%
|
122.00
|
122.20
|
121.50
|
121.50
|
121.75
|
32.50
|
32,730
|
|
|
12/26/2016
|
+0.40 / +0.33%
|
121.40
|
122.30
|
121.40
|
122.00
|
121.83
|
32.63
|
17,410
|
|
|
12/23/2016
|
-1.00 / -0.82%
|
122.60
|
122.70
|
121.60
|
121.60
|
122.16
|
32.52
|
30,320
|
|
|
12/22/2016
|
+1.20 / +0.99%
|
120.00
|
124.00
|
120.00
|
122.60
|
121.36
|
32.79
|
14,280
|
|
|
12/21/2016
|
-0.60 / -0.49%
|
122.00
|
122.00
|
120.50
|
121.40
|
121.24
|
32.47
|
28,770
|
|
|
12/20/2016
|
-2.00 / -1.61%
|
124.00
|
124.00
|
121.90
|
122.00
|
122.46
|
32.63
|
12,910
|
|
|
12/19/2016
|
+1.10 / +0.90%
|
124.00
|
126.00
|
123.50
|
124.00
|
124.71
|
33.17
|
89,960
|
|
|
12/16/2016
|
+5.10 / +4.33%
|
118.50
|
122.90
|
118.50
|
122.90
|
121.04
|
32.87
|
142,030
|
|
|
12/15/2016
|
-0.20 / -0.17%
|
117.90
|
118.00
|
117.60
|
117.80
|
117.74
|
31.51
|
15,110
|
|
|
12/14/2016
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.30
|
118.00
|
117.52
|
31.56
|
17,790
|
|
|
12/13/2016
|
+0.50 / +0.43%
|
117.30
|
118.70
|
117.30
|
118.00
|
118.10
|
31.56
|
22,040
|
|
|
12/12/2016
|
-1.20 / -1.01%
|
118.70
|
118.70
|
117.50
|
117.50
|
117.85
|
31.43
|
7,730
|
|
|
12/9/2016
|
+1.80 / +1.54%
|
117.30
|
118.70
|
117.30
|
118.70
|
118.44
|
31.75
|
21,150
|
|
|
12/8/2016
|
+0.10 / +0.09%
|
116.90
|
117.50
|
116.50
|
116.90
|
116.86
|
31.27
|
11,860
|
|
|
12/7/2016
|
0.00 / 0.00%
|
118.00
|
118.00
|
116.70
|
116.80
|
116.83
|
31.24
|
23,050
|
|
|
12/6/2016
|
-1.50 / -1.27%
|
117.60
|
117.80
|
116.80
|
116.80
|
117.18
|
31.24
|
30,030
|
|
|