|
Closing price on 11/1/2017
|
|
| Open |
123.00 |
| High |
125.50 |
| Low |
123.00 |
| Volume |
75,360 |
| Split-adjusted Price |
39.98 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
+3.20 / +2.62%
|
123.00
|
125.50
|
123.00
|
125.50
|
124.50
|
39.98
|
75,360
|
|
|
10/31/2017
|
-3.10 / -2.47%
|
126.00
|
126.00
|
122.30
|
122.30
|
124.09
|
38.96
|
119,830
|
|
|
10/30/2017
|
+4.00 / +3.29%
|
122.90
|
126.80
|
122.00
|
125.40
|
124.90
|
39.95
|
133,000
|
|
|
10/27/2017
|
-1.50 / -1.22%
|
121.50
|
123.00
|
120.70
|
121.40
|
121.50
|
38.67
|
78,880
|
|
|
10/26/2017
|
-2.10 / -1.68%
|
124.60
|
126.30
|
119.50
|
122.90
|
122.20
|
39.15
|
256,700
|
|
|
10/25/2017
|
-3.00 / -2.34%
|
128.00
|
129.00
|
124.00
|
125.00
|
125.84
|
39.82
|
190,010
|
|
|
10/24/2017
|
+0.10 / +0.08%
|
127.90
|
129.20
|
126.00
|
128.00
|
127.29
|
40.78
|
83,440
|
|
|
10/23/2017
|
-6.00 / -4.48%
|
133.90
|
133.90
|
126.90
|
127.90
|
129.39
|
40.74
|
381,960
|
|
|
10/20/2017
|
+0.90 / +0.68%
|
132.00
|
134.40
|
131.90
|
133.90
|
133.03
|
42.65
|
96,450
|
|
|
10/19/2017
|
-2.00 / -1.48%
|
136.50
|
136.80
|
132.00
|
133.00
|
133.96
|
42.37
|
310,780
|
|
|
10/18/2017
|
-2.60 / -1.89%
|
138.90
|
138.90
|
135.00
|
135.00
|
135.72
|
43.01
|
172,710
|
|
|
10/17/2017
|
0.00 / 0.00%
|
137.60
|
138.70
|
135.00
|
137.60
|
136.97
|
43.83
|
190,580
|
|
|
10/16/2017
|
-1.00 / -0.72%
|
138.60
|
138.60
|
136.00
|
137.60
|
137.12
|
43.83
|
180,710
|
|
|
10/13/2017
|
-1.40 / -1.00%
|
139.50
|
139.80
|
137.50
|
138.60
|
138.61
|
44.15
|
207,980
|
|
|
10/12/2017
|
-1.00 / -0.71%
|
140.50
|
141.00
|
139.50
|
140.00
|
140.11
|
44.60
|
79,590
|
|
|
10/11/2017
|
+0.10 / +0.07%
|
141.90
|
141.90
|
140.00
|
141.00
|
140.66
|
44.92
|
89,500
|
|
|
10/10/2017
|
-0.10 / -0.07%
|
141.00
|
141.50
|
139.70
|
140.90
|
140.22
|
44.88
|
93,130
|
|
|
10/9/2017
|
-1.00 / -0.70%
|
142.00
|
142.00
|
139.00
|
141.00
|
140.10
|
44.92
|
216,030
|
|
|
10/6/2017
|
-1.20 / -0.84%
|
142.60
|
144.00
|
141.00
|
142.00
|
141.99
|
45.24
|
150,480
|
|
|
10/5/2017
|
0.00 / 0.00%
|
143.50
|
143.50
|
143.00
|
143.20
|
143.19
|
45.62
|
99,950
|
|
|
10/4/2017
|
+0.20 / +0.14%
|
144.00
|
145.00
|
142.80
|
143.20
|
143.26
|
45.62
|
138,280
|
|
|
10/3/2017
|
+2.20 / +1.56%
|
140.10
|
144.00
|
140.10
|
143.00
|
142.75
|
45.55
|
241,510
|
|
|
10/2/2017
|
+0.10 / +0.07%
|
140.70
|
141.50
|
139.50
|
140.80
|
140.72
|
44.85
|
132,390
|
|
|
9/29/2017
|
+0.70 / +0.50%
|
138.60
|
140.70
|
138.60
|
140.70
|
140.17
|
44.82
|
56,020
|
|
|
9/28/2017
|
+1.00 / +0.72%
|
139.70
|
141.60
|
139.00
|
140.00
|
139.32
|
44.60
|
81,310
|
|
|
9/27/2017
|
0.00 / 0.00%
|
139.00
|
139.80
|
138.60
|
139.00
|
139.06
|
44.28
|
148,530
|
|
|
9/26/2017
|
-3.00 / -2.11%
|
141.50
|
142.00
|
139.00
|
139.00
|
140.35
|
44.28
|
227,730
|
|
|
9/25/2017
|
0.00 / 0.00%
|
142.00
|
142.90
|
141.50
|
142.00
|
142.22
|
45.24
|
160,550
|
|
|
9/22/2017
|
-2.80 / -1.93%
|
144.30
|
147.00
|
142.00
|
142.00
|
144.51
|
45.24
|
344,860
|
|
|
9/21/2017
|
+1.90 / +1.33%
|
142.90
|
145.00
|
142.90
|
144.80
|
143.89
|
46.13
|
144,460
|
|
|