|
Closing price on 1/23/2019
|
|
| Open |
57.90 |
| High |
58.20 |
| Low |
57.70 |
| Volume |
41,900 |
| Split-adjusted Price |
31.69 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
-0.30 / -0.52%
|
57.90
|
58.20
|
57.70
|
57.70
|
57.92
|
31.69
|
41,900
|
|
|
1/22/2019
|
-0.40 / -0.68%
|
58.00
|
58.50
|
58.00
|
58.00
|
58.12
|
31.85
|
28,460
|
|
|
1/21/2019
|
+0.50 / +0.86%
|
57.30
|
58.90
|
57.30
|
58.40
|
58.46
|
32.07
|
66,130
|
|
|
1/18/2019
|
-0.50 / -0.86%
|
58.10
|
58.50
|
57.80
|
57.90
|
58.12
|
31.80
|
96,870
|
|
|
1/17/2019
|
-0.30 / -0.51%
|
58.70
|
59.00
|
58.40
|
58.40
|
58.55
|
32.07
|
38,260
|
|
|
1/16/2019
|
+0.10 / +0.17%
|
58.60
|
59.80
|
58.40
|
58.70
|
58.64
|
32.24
|
48,020
|
|
|
1/15/2019
|
-0.30 / -0.51%
|
58.80
|
58.90
|
58.50
|
58.60
|
58.77
|
32.18
|
47,300
|
|
|
1/14/2019
|
-0.20 / -0.34%
|
59.10
|
59.10
|
58.50
|
58.90
|
58.88
|
32.35
|
41,250
|
|
|
1/11/2019
|
-0.50 / -0.84%
|
59.60
|
59.80
|
59.00
|
59.10
|
59.24
|
32.46
|
50,980
|
|
|
1/10/2019
|
-0.40 / -0.67%
|
60.00
|
60.00
|
59.50
|
59.60
|
59.84
|
32.73
|
22,910
|
|
|
1/9/2019
|
+0.40 / +0.67%
|
61.20
|
61.20
|
59.60
|
60.00
|
60.00
|
32.95
|
26,850
|
|
|
1/8/2019
|
0.00 / 0.00%
|
59.60
|
59.60
|
59.50
|
59.60
|
59.59
|
32.73
|
30,340
|
|
|
1/7/2019
|
+0.60 / +1.02%
|
59.50
|
59.90
|
59.40
|
59.60
|
59.59
|
32.73
|
35,730
|
|
|
1/4/2019
|
0.00 / 0.00%
|
58.50
|
59.80
|
57.00
|
59.00
|
58.84
|
32.40
|
66,370
|
|
|
1/3/2019
|
-0.60 / -1.01%
|
59.60
|
60.00
|
57.00
|
59.00
|
58.01
|
32.40
|
145,120
|
|
|
1/2/2019
|
-1.40 / -2.30%
|
61.00
|
61.50
|
59.60
|
59.60
|
60.30
|
32.73
|
33,350
|
|
|
12/28/2018
|
-0.50 / -0.81%
|
61.00
|
61.60
|
61.00
|
61.00
|
61.32
|
33.50
|
66,760
|
|
|
12/27/2018
|
+2.00 / +3.36%
|
61.90
|
61.90
|
60.40
|
61.50
|
60.73
|
33.78
|
81,940
|
|
|
12/26/2018
|
-1.00 / -1.65%
|
60.10
|
61.40
|
59.50
|
59.50
|
59.94
|
32.68
|
64,860
|
|
|
12/25/2018
|
-1.00 / -1.63%
|
60.00
|
60.70
|
59.00
|
60.50
|
60.11
|
33.23
|
175,670
|
|
|
12/24/2018
|
-0.50 / -0.81%
|
62.00
|
62.80
|
61.50
|
61.50
|
62.21
|
33.78
|
82,340
|
|
|
12/21/2018
|
-0.50 / -0.80%
|
62.10
|
62.40
|
61.50
|
62.00
|
61.92
|
34.05
|
101,860
|
|
|
12/20/2018
|
-0.20 / -0.32%
|
62.20
|
62.70
|
62.10
|
62.50
|
62.40
|
34.33
|
44,280
|
|
|
12/19/2018
|
+0.20 / +0.32%
|
62.50
|
63.70
|
62.00
|
62.70
|
62.46
|
34.44
|
99,360
|
|
|
12/18/2018
|
-1.60 / -2.50%
|
63.00
|
63.70
|
62.10
|
62.50
|
62.76
|
34.33
|
166,690
|
|
|
12/17/2018
|
-0.70 / -1.08%
|
64.10
|
64.60
|
64.00
|
64.10
|
64.36
|
35.20
|
123,140
|
|
|
12/14/2018
|
-0.90 / -1.37%
|
65.70
|
65.70
|
64.80
|
64.80
|
65.29
|
35.59
|
71,650
|
|
|
12/13/2018
|
-0.10 / -0.15%
|
66.00
|
66.30
|
65.30
|
65.70
|
65.97
|
36.08
|
156,940
|
|
|
12/12/2018
|
+1.10 / +1.70%
|
65.00
|
66.00
|
65.00
|
65.80
|
65.57
|
36.14
|
221,870
|
|
|
12/11/2018
|
+1.40 / +2.21%
|
63.40
|
65.00
|
63.40
|
64.70
|
64.64
|
35.53
|
235,800
|
|
|