|
Closing price on 11/17/2017
|
|
| Open |
131.90 |
| High |
131.90 |
| Low |
129.60 |
| Volume |
70,030 |
| Split-adjusted Price |
42.55 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
+0.10 / +0.08%
|
131.90
|
131.90
|
129.60
|
131.60
|
130.42
|
42.55
|
70,030
|
|
|
11/16/2017
|
-0.50 / -0.38%
|
131.00
|
131.90
|
130.10
|
131.50
|
131.10
|
42.52
|
97,560
|
|
|
11/15/2017
|
0.00 / 0.00%
|
132.50
|
133.50
|
131.70
|
132.00
|
132.52
|
42.68
|
34,630
|
|
|
11/14/2017
|
+2.50 / +1.93%
|
130.00
|
132.50
|
130.00
|
132.00
|
131.48
|
42.68
|
89,530
|
|
|
11/13/2017
|
+1.50 / +1.17%
|
128.00
|
129.50
|
126.10
|
129.50
|
128.49
|
41.88
|
64,120
|
|
|
11/10/2017
|
+2.70 / +2.15%
|
125.30
|
129.40
|
125.30
|
128.00
|
127.72
|
41.39
|
83,020
|
|
|
11/9/2017
|
-2.40 / -1.88%
|
127.50
|
128.00
|
124.50
|
125.30
|
125.97
|
40.52
|
93,260
|
|
|
11/8/2017
|
-0.30 / -0.23%
|
128.00
|
129.40
|
127.70
|
127.70
|
128.01
|
41.29
|
54,800
|
|
|
11/7/2017
|
-1.40 / -1.08%
|
129.60
|
129.60
|
127.90
|
128.00
|
128.38
|
41.39
|
81,140
|
|
|
11/6/2017
|
+4.40 / +3.52%
|
125.00
|
129.40
|
125.00
|
129.40
|
127.55
|
41.84
|
126,000
|
|
|
11/3/2017
|
+2.40 / +1.96%
|
122.00
|
125.00
|
122.00
|
125.00
|
123.62
|
40.42
|
75,810
|
|
|
11/2/2017
|
-2.90 / -2.31%
|
125.50
|
125.50
|
122.60
|
122.60
|
123.87
|
39.64
|
121,570
|
|
|
11/1/2017
|
+3.20 / +2.62%
|
123.00
|
125.50
|
123.00
|
125.50
|
124.50
|
40.58
|
75,360
|
|
|
10/31/2017
|
-3.10 / -2.47%
|
126.00
|
126.00
|
122.30
|
122.30
|
124.09
|
39.55
|
119,830
|
|
|
10/30/2017
|
+4.00 / +3.29%
|
122.90
|
126.80
|
122.00
|
125.40
|
124.90
|
40.55
|
133,000
|
|
|
10/27/2017
|
-1.50 / -1.22%
|
121.50
|
123.00
|
120.70
|
121.40
|
121.50
|
39.26
|
78,880
|
|
|
10/26/2017
|
-2.10 / -1.68%
|
124.60
|
126.30
|
119.50
|
122.90
|
122.20
|
39.74
|
256,700
|
|
|
10/25/2017
|
-3.00 / -2.34%
|
128.00
|
129.00
|
124.00
|
125.00
|
125.84
|
40.42
|
190,010
|
|
|
10/24/2017
|
+0.10 / +0.08%
|
127.90
|
129.20
|
126.00
|
128.00
|
127.29
|
41.39
|
83,440
|
|
|
10/23/2017
|
-6.00 / -4.48%
|
133.90
|
133.90
|
126.90
|
127.90
|
129.39
|
41.36
|
381,960
|
|
|
10/20/2017
|
+0.90 / +0.68%
|
132.00
|
134.40
|
131.90
|
133.90
|
133.03
|
43.30
|
96,450
|
|
|
10/19/2017
|
-2.00 / -1.48%
|
136.50
|
136.80
|
132.00
|
133.00
|
133.96
|
43.01
|
310,780
|
|
|
10/18/2017
|
-2.60 / -1.89%
|
138.90
|
138.90
|
135.00
|
135.00
|
135.72
|
43.65
|
172,710
|
|
|
10/17/2017
|
0.00 / 0.00%
|
137.60
|
138.70
|
135.00
|
137.60
|
136.97
|
44.49
|
190,580
|
|
|
10/16/2017
|
-1.00 / -0.72%
|
138.60
|
138.60
|
136.00
|
137.60
|
137.12
|
44.49
|
180,710
|
|
|
10/13/2017
|
-1.40 / -1.00%
|
139.50
|
139.80
|
137.50
|
138.60
|
138.61
|
44.82
|
207,980
|
|
|
10/12/2017
|
-1.00 / -0.71%
|
140.50
|
141.00
|
139.50
|
140.00
|
140.11
|
45.27
|
79,590
|
|
|
10/11/2017
|
+0.10 / +0.07%
|
141.90
|
141.90
|
140.00
|
141.00
|
140.66
|
45.59
|
89,500
|
|
|
10/10/2017
|
-0.10 / -0.07%
|
141.00
|
141.50
|
139.70
|
140.90
|
140.22
|
45.56
|
93,130
|
|
|
10/9/2017
|
-1.00 / -0.70%
|
142.00
|
142.00
|
139.00
|
141.00
|
140.10
|
45.59
|
216,030
|
|
|