|
Closing price on 11/28/2017
|
|
| Open |
131.00 |
| High |
131.80 |
| Low |
130.00 |
| Volume |
66,250 |
| Split-adjusted Price |
40.45 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
-0.40 / -0.31%
|
131.00
|
131.80
|
130.00
|
130.60
|
130.69
|
40.45
|
66,250
|
|
|
11/27/2017
|
-1.30 / -0.98%
|
132.30
|
132.30
|
131.00
|
131.00
|
131.33
|
40.58
|
65,470
|
|
|
11/24/2017
|
+0.30 / +0.23%
|
130.10
|
132.30
|
130.10
|
132.30
|
131.22
|
40.98
|
34,640
|
|
|
11/23/2017
|
0.00 / 0.00%
|
132.90
|
132.90
|
131.00
|
132.00
|
131.98
|
40.89
|
64,180
|
|
|
11/22/2017
|
+1.50 / +1.15%
|
129.50
|
132.00
|
129.50
|
132.00
|
130.90
|
40.89
|
72,580
|
|
|
11/21/2017
|
-2.40 / -1.81%
|
136.00
|
136.00
|
130.50
|
130.50
|
131.75
|
40.42
|
94,520
|
|
|
11/20/2017
|
+1.30 / +0.99%
|
132.00
|
133.00
|
128.00
|
132.90
|
131.86
|
41.16
|
114,550
|
|
|
11/17/2017
|
+0.10 / +0.08%
|
131.90
|
131.90
|
129.60
|
131.60
|
130.42
|
40.76
|
70,030
|
|
|
11/16/2017
|
-0.50 / -0.38%
|
131.00
|
131.90
|
130.10
|
131.50
|
131.10
|
40.73
|
97,560
|
|
|
11/15/2017
|
0.00 / 0.00%
|
132.50
|
133.50
|
131.70
|
132.00
|
132.52
|
40.89
|
34,630
|
|
|
11/14/2017
|
+2.50 / +1.93%
|
130.00
|
132.50
|
130.00
|
132.00
|
131.48
|
40.89
|
89,530
|
|
|
11/13/2017
|
+1.50 / +1.17%
|
128.00
|
129.50
|
126.10
|
129.50
|
128.49
|
40.11
|
64,120
|
|
|
11/10/2017
|
+2.70 / +2.15%
|
125.30
|
129.40
|
125.30
|
128.00
|
127.72
|
39.65
|
83,020
|
|
|
11/9/2017
|
-2.40 / -1.88%
|
127.50
|
128.00
|
124.50
|
125.30
|
125.97
|
38.81
|
93,260
|
|
|
11/8/2017
|
-0.30 / -0.23%
|
128.00
|
129.40
|
127.70
|
127.70
|
128.01
|
39.55
|
54,800
|
|
|
11/7/2017
|
-1.40 / -1.08%
|
129.60
|
129.60
|
127.90
|
128.00
|
128.38
|
39.65
|
81,140
|
|
|
11/6/2017
|
+4.40 / +3.52%
|
125.00
|
129.40
|
125.00
|
129.40
|
127.55
|
40.08
|
126,000
|
|
|
11/3/2017
|
+2.40 / +1.96%
|
122.00
|
125.00
|
122.00
|
125.00
|
123.62
|
38.72
|
75,810
|
|
|
11/2/2017
|
-2.90 / -2.31%
|
125.50
|
125.50
|
122.60
|
122.60
|
123.87
|
37.97
|
121,570
|
|
|
11/1/2017
|
+3.20 / +2.62%
|
123.00
|
125.50
|
123.00
|
125.50
|
124.50
|
38.87
|
75,360
|
|
|
10/31/2017
|
-3.10 / -2.47%
|
126.00
|
126.00
|
122.30
|
122.30
|
124.09
|
37.88
|
119,830
|
|
|
10/30/2017
|
+4.00 / +3.29%
|
122.90
|
126.80
|
122.00
|
125.40
|
124.90
|
38.84
|
133,000
|
|
|
10/27/2017
|
-1.50 / -1.22%
|
121.50
|
123.00
|
120.70
|
121.40
|
121.50
|
37.60
|
78,880
|
|
|
10/26/2017
|
-2.10 / -1.68%
|
124.60
|
126.30
|
119.50
|
122.90
|
122.20
|
38.07
|
256,700
|
|
|
10/25/2017
|
-3.00 / -2.34%
|
128.00
|
129.00
|
124.00
|
125.00
|
125.84
|
38.72
|
190,010
|
|
|
10/24/2017
|
+0.10 / +0.08%
|
127.90
|
129.20
|
126.00
|
128.00
|
127.29
|
39.65
|
83,440
|
|
|
10/23/2017
|
-6.00 / -4.48%
|
133.90
|
133.90
|
126.90
|
127.90
|
129.39
|
39.62
|
381,960
|
|
|
10/20/2017
|
+0.90 / +0.68%
|
132.00
|
134.40
|
131.90
|
133.90
|
133.03
|
41.47
|
96,450
|
|
|
10/19/2017
|
-2.00 / -1.48%
|
136.50
|
136.80
|
132.00
|
133.00
|
133.96
|
41.20
|
310,780
|
|
|
10/18/2017
|
-2.60 / -1.89%
|
138.90
|
138.90
|
135.00
|
135.00
|
135.72
|
41.82
|
172,710
|
|
|