|
|
Closing price on 1/5/2016
|
|
| Open |
77.50 |
| High |
78.50 |
| Low |
77.50 |
| Volume |
42,490 |
| Split-adjusted Price |
14.83 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
-0.50 / -0.64%
|
77.50
|
78.50
|
77.50
|
78.00
|
78.07
|
14.83
|
42,490
|
|
|
1/4/2016
|
0.00 / 0.00%
|
78.50
|
79.50
|
78.00
|
78.50
|
78.46
|
14.93
|
49,010
|
|
|
12/31/2015
|
0.00 / 0.00%
|
78.00
|
79.00
|
77.50
|
78.50
|
78.31
|
14.93
|
50,730
|
|
|
12/30/2015
|
0.00 / 0.00%
|
77.50
|
78.50
|
77.50
|
78.50
|
77.88
|
14.93
|
19,300
|
|
|
12/29/2015
|
+1.50 / +1.95%
|
76.00
|
81.00
|
76.00
|
78.50
|
77.29
|
14.93
|
20,920
|
|
|
12/28/2015
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.00
|
77.00
|
76.86
|
14.64
|
57,650
|
|
|
12/25/2015
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.50
|
77.00
|
76.91
|
14.64
|
13,470
|
|
|
12/24/2015
|
0.00 / 0.00%
|
75.50
|
77.00
|
75.50
|
77.00
|
76.62
|
14.64
|
20,870
|
|
|
12/23/2015
|
0.00 / 0.00%
|
76.00
|
77.00
|
74.50
|
77.00
|
75.36
|
14.64
|
85,470
|
|
|
12/22/2015
|
0.00 / 0.00%
|
75.50
|
78.00
|
75.50
|
77.00
|
76.44
|
14.64
|
16,600
|
|
|
12/21/2015
|
-1.00 / -1.28%
|
78.00
|
78.00
|
76.50
|
77.00
|
76.59
|
14.64
|
23,020
|
|
|
12/18/2015
|
+3.00 / +4.00%
|
75.00
|
79.50
|
74.50
|
78.00
|
77.31
|
14.83
|
88,680
|
|
|
12/17/2015
|
0.00 / 0.00%
|
75.00
|
75.00
|
73.50
|
75.00
|
74.46
|
14.26
|
27,600
|
|
|
12/16/2015
|
+1.00 / +1.35%
|
74.50
|
75.00
|
73.50
|
75.00
|
74.20
|
14.26
|
60,340
|
|
|
12/15/2015
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.50
|
74.00
|
74.07
|
14.07
|
21,170
|
|
|
12/14/2015
|
-0.50 / -0.67%
|
74.50
|
74.50
|
73.50
|
74.00
|
74.17
|
14.07
|
11,730
|
|
|
12/11/2015
|
+2.00 / +2.76%
|
72.50
|
75.50
|
72.50
|
74.50
|
74.43
|
14.17
|
73,560
|
|
|
12/10/2015
|
-1.50 / -2.03%
|
73.50
|
74.50
|
72.50
|
72.50
|
73.33
|
13.79
|
34,420
|
|
|
12/9/2015
|
-1.00 / -1.33%
|
76.00
|
76.00
|
74.00
|
74.00
|
74.77
|
14.07
|
38,370
|
|
|
12/8/2015
|
+1.50 / +2.04%
|
73.50
|
75.00
|
72.00
|
75.00
|
73.73
|
14.26
|
118,500
|
|
|
12/7/2015
|
+0.50 / +0.68%
|
73.00
|
75.00
|
72.50
|
73.50
|
73.63
|
13.98
|
104,120
|
|
|
12/4/2015
|
-1.00 / -1.35%
|
74.00
|
75.50
|
72.50
|
73.00
|
73.39
|
13.88
|
33,290
|
|
|
12/3/2015
|
+4.50 / +6.47%
|
69.50
|
74.00
|
69.00
|
74.00
|
72.69
|
14.07
|
230,240
|
|
|
12/2/2015
|
+2.00 / +2.96%
|
68.00
|
69.50
|
68.00
|
69.50
|
68.94
|
13.22
|
22,830
|
|
|
12/1/2015
|
+0.50 / +0.75%
|
67.00
|
68.50
|
67.00
|
67.50
|
67.61
|
12.84
|
18,430
|
|
|
11/30/2015
|
-0.50 / -0.74%
|
67.00
|
67.00
|
66.00
|
67.00
|
66.46
|
12.74
|
8,200
|
|
|
11/27/2015
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.50
|
67.50
|
66.89
|
12.84
|
16,520
|
|
|
11/26/2015
|
-1.50 / -2.17%
|
68.00
|
69.00
|
67.00
|
67.50
|
67.37
|
12.84
|
9,530
|
|
|
11/25/2015
|
+3.00 / +4.55%
|
65.50
|
70.00
|
65.50
|
69.00
|
67.78
|
13.12
|
29,170
|
|
|
11/24/2015
|
-2.00 / -2.94%
|
67.50
|
67.50
|
65.50
|
66.00
|
66.30
|
12.55
|
70,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|