|
Closing price on 10/18/2019
|
|
| Open |
74.30 |
| High |
74.80 |
| Low |
74.00 |
| Volume |
108,120 |
| Split-adjusted Price |
43.08 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
-0.40 / -0.53%
|
74.30
|
74.80
|
74.00
|
74.50
|
74.23
|
43.08
|
108,120
|
|
|
10/17/2019
|
+1.20 / +1.63%
|
73.50
|
74.90
|
72.50
|
74.90
|
73.55
|
43.32
|
165,230
|
|
|
10/16/2019
|
-0.20 / -0.27%
|
74.00
|
75.50
|
73.50
|
73.70
|
74.50
|
42.62
|
222,370
|
|
|
10/15/2019
|
+1.50 / +2.07%
|
72.60
|
74.00
|
72.30
|
73.90
|
73.48
|
42.74
|
417,770
|
|
|
10/14/2019
|
+0.50 / +0.70%
|
72.40
|
72.50
|
71.90
|
72.40
|
72.36
|
41.87
|
115,810
|
|
|
10/11/2019
|
-0.80 / -1.10%
|
72.70
|
72.70
|
71.80
|
71.90
|
72.21
|
41.58
|
139,770
|
|
|
10/10/2019
|
+2.60 / +3.71%
|
70.10
|
72.90
|
70.10
|
72.70
|
72.00
|
42.04
|
353,050
|
|
|
10/9/2019
|
+0.30 / +0.43%
|
69.30
|
70.70
|
69.00
|
70.10
|
69.90
|
40.54
|
105,750
|
|
|
10/8/2019
|
+0.40 / +0.58%
|
69.40
|
70.00
|
69.00
|
69.80
|
69.50
|
40.37
|
62,600
|
|
|
10/7/2019
|
-1.00 / -1.42%
|
70.00
|
70.90
|
69.00
|
69.40
|
69.75
|
40.13
|
63,730
|
|
|
10/4/2019
|
-0.50 / -0.71%
|
70.70
|
71.00
|
70.40
|
70.40
|
70.68
|
40.71
|
157,800
|
|
|
10/3/2019
|
+0.10 / +0.14%
|
70.50
|
71.10
|
70.00
|
70.90
|
70.63
|
41.00
|
143,600
|
|
|
10/2/2019
|
-0.40 / -0.56%
|
71.00
|
71.50
|
70.70
|
70.80
|
71.06
|
40.94
|
144,420
|
|
|
10/1/2019
|
+1.50 / +2.15%
|
69.70
|
71.20
|
69.20
|
71.20
|
70.60
|
41.18
|
369,500
|
|
|
9/30/2019
|
+1.70 / +2.50%
|
68.00
|
70.00
|
67.00
|
69.70
|
69.16
|
40.31
|
190,210
|
|
|
9/27/2019
|
-0.50 / -0.73%
|
68.50
|
68.90
|
67.50
|
68.00
|
68.06
|
39.33
|
55,550
|
|
|
9/26/2019
|
+1.00 / +1.48%
|
67.90
|
68.70
|
67.10
|
68.50
|
67.80
|
39.61
|
51,360
|
|
|
9/25/2019
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.80
|
67.50
|
67.08
|
39.04
|
17,890
|
|
|
9/24/2019
|
+1.50 / +2.27%
|
65.80
|
67.50
|
65.80
|
67.50
|
66.88
|
39.04
|
41,510
|
|
|
9/23/2019
|
-2.20 / -3.23%
|
68.20
|
68.20
|
66.00
|
66.00
|
67.08
|
38.17
|
229,140
|
|
|
9/20/2019
|
-0.30 / -0.44%
|
68.50
|
69.00
|
68.20
|
68.20
|
68.44
|
39.44
|
72,190
|
|
|
9/19/2019
|
0.00 / 0.00%
|
68.50
|
68.70
|
68.20
|
68.50
|
68.48
|
39.61
|
49,370
|
|
|
9/18/2019
|
+0.30 / +0.44%
|
68.50
|
70.00
|
68.50
|
68.50
|
68.68
|
39.61
|
104,210
|
|
|
9/17/2019
|
-1.60 / -2.29%
|
69.90
|
69.90
|
68.20
|
68.20
|
69.14
|
39.44
|
61,020
|
|
|
9/16/2019
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.30
|
69.80
|
69.59
|
40.37
|
79,840
|
|
|
9/13/2019
|
+0.40 / +0.58%
|
69.70
|
69.80
|
68.60
|
69.80
|
69.46
|
40.37
|
72,070
|
|
|
9/12/2019
|
-1.50 / -2.12%
|
70.30
|
70.30
|
68.90
|
69.40
|
69.38
|
40.13
|
108,130
|
|
|
9/11/2019
|
+2.60 / +3.81%
|
68.40
|
70.90
|
68.20
|
70.90
|
69.45
|
41.00
|
56,800
|
|
|
9/10/2019
|
-0.30 / -0.44%
|
69.00
|
69.00
|
68.00
|
68.30
|
68.30
|
39.50
|
140,230
|
|
|
9/9/2019
|
-0.40 / -0.58%
|
68.30
|
69.00
|
68.00
|
68.60
|
68.33
|
39.67
|
68,320
|
|
|