|
Closing price on 10/28/2019
|
|
| Open |
75.30 |
| High |
76.00 |
| Low |
74.90 |
| Volume |
344,210 |
| Split-adjusted Price |
42.12 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
-0.40 / -0.53%
|
75.30
|
76.00
|
74.90
|
74.90
|
75.40
|
42.12
|
344,210
|
|
|
10/25/2019
|
-1.00 / -1.31%
|
76.30
|
76.30
|
75.30
|
75.30
|
75.84
|
42.34
|
68,130
|
|
|
10/24/2019
|
+1.50 / +2.01%
|
75.00
|
76.50
|
74.30
|
76.30
|
75.66
|
42.90
|
486,340
|
|
|
10/23/2019
|
+0.80 / +1.08%
|
74.30
|
74.90
|
72.60
|
74.80
|
74.38
|
42.06
|
264,080
|
|
|
10/22/2019
|
-1.00 / -1.33%
|
75.10
|
75.20
|
74.00
|
74.00
|
74.55
|
41.61
|
121,300
|
|
|
10/21/2019
|
+0.50 / +0.67%
|
74.60
|
75.20
|
74.00
|
75.00
|
74.38
|
42.17
|
333,320
|
|
|
10/18/2019
|
-0.40 / -0.53%
|
74.30
|
74.80
|
74.00
|
74.50
|
74.23
|
41.89
|
108,120
|
|
|
10/17/2019
|
+1.20 / +1.63%
|
73.50
|
74.90
|
72.50
|
74.90
|
73.55
|
42.12
|
165,230
|
|
|
10/16/2019
|
-0.20 / -0.27%
|
74.00
|
75.50
|
73.50
|
73.70
|
74.50
|
41.44
|
222,370
|
|
|
10/15/2019
|
+1.50 / +2.07%
|
72.60
|
74.00
|
72.30
|
73.90
|
73.48
|
41.55
|
417,770
|
|
|
10/14/2019
|
+0.50 / +0.70%
|
72.40
|
72.50
|
71.90
|
72.40
|
72.36
|
40.71
|
115,810
|
|
|
10/11/2019
|
-0.80 / -1.10%
|
72.70
|
72.70
|
71.80
|
71.90
|
72.21
|
40.43
|
139,770
|
|
|
10/10/2019
|
+2.60 / +3.71%
|
70.10
|
72.90
|
70.10
|
72.70
|
72.00
|
40.88
|
353,050
|
|
|
10/9/2019
|
+0.30 / +0.43%
|
69.30
|
70.70
|
69.00
|
70.10
|
69.90
|
39.42
|
105,750
|
|
|
10/8/2019
|
+0.40 / +0.58%
|
69.40
|
70.00
|
69.00
|
69.80
|
69.50
|
39.25
|
62,600
|
|
|
10/7/2019
|
-1.00 / -1.42%
|
70.00
|
70.90
|
69.00
|
69.40
|
69.75
|
39.02
|
63,730
|
|
|
10/4/2019
|
-0.50 / -0.71%
|
70.70
|
71.00
|
70.40
|
70.40
|
70.68
|
39.59
|
157,800
|
|
|
10/3/2019
|
+0.10 / +0.14%
|
70.50
|
71.10
|
70.00
|
70.90
|
70.63
|
39.87
|
143,600
|
|
|
10/2/2019
|
-0.40 / -0.56%
|
71.00
|
71.50
|
70.70
|
70.80
|
71.06
|
39.81
|
144,420
|
|
|
10/1/2019
|
+1.50 / +2.15%
|
69.70
|
71.20
|
69.20
|
71.20
|
70.60
|
40.04
|
369,500
|
|
|
9/30/2019
|
+1.70 / +2.50%
|
68.00
|
70.00
|
67.00
|
69.70
|
69.16
|
39.19
|
190,210
|
|
|
9/27/2019
|
-0.50 / -0.73%
|
68.50
|
68.90
|
67.50
|
68.00
|
68.06
|
38.24
|
55,550
|
|
|
9/26/2019
|
+1.00 / +1.48%
|
67.90
|
68.70
|
67.10
|
68.50
|
67.80
|
38.52
|
51,360
|
|
|
9/25/2019
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.80
|
67.50
|
67.08
|
37.96
|
17,890
|
|
|
9/24/2019
|
+1.50 / +2.27%
|
65.80
|
67.50
|
65.80
|
67.50
|
66.88
|
37.96
|
41,510
|
|
|
9/23/2019
|
-2.20 / -3.23%
|
68.20
|
68.20
|
66.00
|
66.00
|
67.08
|
37.11
|
229,140
|
|
|
9/20/2019
|
-0.30 / -0.44%
|
68.50
|
69.00
|
68.20
|
68.20
|
68.44
|
38.35
|
72,190
|
|
|
9/19/2019
|
0.00 / 0.00%
|
68.50
|
68.70
|
68.20
|
68.50
|
68.48
|
38.52
|
49,370
|
|
|
9/18/2019
|
+0.30 / +0.44%
|
68.50
|
70.00
|
68.50
|
68.50
|
68.68
|
38.52
|
104,210
|
|
|
9/17/2019
|
-1.60 / -2.29%
|
69.90
|
69.90
|
68.20
|
68.20
|
69.14
|
38.35
|
61,020
|
|
|