|
Closing price on 10/3/2019
|
|
| Open |
70.50 |
| High |
71.10 |
| Low |
70.00 |
| Volume |
143,600 |
| Split-adjusted Price |
39.87 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2019
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.30
|
69.80
|
69.59
|
39.25
|
79,840
|
|
|
9/13/2019
|
+0.40 / +0.58%
|
69.70
|
69.80
|
68.60
|
69.80
|
69.46
|
39.25
|
72,070
|
|
|
9/12/2019
|
-1.50 / -2.12%
|
70.30
|
70.30
|
68.90
|
69.40
|
69.38
|
39.02
|
108,130
|
|
|
9/11/2019
|
+2.60 / +3.81%
|
68.40
|
70.90
|
68.20
|
70.90
|
69.45
|
39.87
|
56,800
|
|
|
9/10/2019
|
-0.30 / -0.44%
|
69.00
|
69.00
|
68.00
|
68.30
|
68.30
|
38.41
|
140,230
|
|
|
9/9/2019
|
-0.40 / -0.58%
|
68.30
|
69.00
|
68.00
|
68.60
|
68.33
|
38.57
|
68,320
|
|
|
9/6/2019
|
0.00 / 0.00%
|
68.50
|
69.10
|
68.30
|
69.00
|
68.72
|
38.80
|
30,880
|
|
|
9/5/2019
|
-0.50 / -0.72%
|
69.50
|
69.80
|
68.80
|
69.00
|
69.34
|
38.80
|
33,430
|
|
|
9/4/2019
|
+1.20 / +1.76%
|
68.30
|
69.50
|
67.60
|
69.50
|
68.22
|
39.08
|
143,660
|
|
|
9/3/2019
|
-0.70 / -1.01%
|
70.30
|
70.30
|
68.20
|
68.30
|
68.74
|
38.41
|
44,440
|
|
|
8/30/2019
|
+0.20 / +0.29%
|
69.00
|
70.00
|
68.90
|
69.00
|
69.22
|
38.80
|
73,270
|
|
|
8/29/2019
|
-0.60 / -0.86%
|
69.20
|
69.50
|
68.50
|
68.80
|
68.86
|
38.69
|
76,110
|
|
|
8/28/2019
|
-0.70 / -1.00%
|
70.10
|
70.10
|
69.40
|
69.40
|
69.57
|
39.02
|
82,310
|
|
|
8/27/2019
|
+0.60 / +0.86%
|
69.50
|
70.50
|
69.50
|
70.10
|
69.84
|
39.42
|
171,830
|
|
|
8/26/2019
|
-1.30 / -1.84%
|
69.30
|
70.70
|
69.30
|
69.50
|
69.75
|
39.08
|
96,350
|
|
|
8/23/2019
|
-0.20 / -0.28%
|
71.10
|
71.10
|
69.60
|
70.80
|
70.30
|
39.81
|
108,140
|
|
|
8/22/2019
|
-0.50 / -0.70%
|
71.00
|
71.50
|
70.70
|
71.00
|
70.98
|
39.92
|
32,700
|
|
|