|
|
Closing price on 11/5/2019
|
|
| Open |
74.80 |
| High |
75.50 |
| Low |
74.20 |
| Volume |
110,090 |
| Split-adjusted Price |
44.03 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
+0.40 / +0.54%
|
74.80
|
75.50
|
74.20
|
75.00
|
74.91
|
44.03
|
110,090
|
|
|
11/4/2019
|
+0.80 / +1.08%
|
73.50
|
75.50
|
73.50
|
74.60
|
74.40
|
43.79
|
112,620
|
|
|
11/1/2019
|
+0.10 / +0.14%
|
74.20
|
74.70
|
73.50
|
73.80
|
73.97
|
43.32
|
125,890
|
|
|
10/31/2019
|
+0.10 / +0.14%
|
73.60
|
74.40
|
73.50
|
73.70
|
73.69
|
43.26
|
77,540
|
|
|
10/30/2019
|
0.00 / 0.00%
|
73.30
|
74.50
|
73.30
|
73.60
|
73.79
|
43.21
|
48,040
|
|
|
10/29/2019
|
-1.30 / -1.74%
|
74.90
|
74.90
|
73.60
|
73.60
|
74.28
|
43.21
|
105,810
|
|
|
10/28/2019
|
-0.40 / -0.53%
|
75.30
|
76.00
|
74.90
|
74.90
|
75.40
|
43.97
|
344,210
|
|
|
10/25/2019
|
-1.00 / -1.31%
|
76.30
|
76.30
|
75.30
|
75.30
|
75.84
|
44.20
|
68,130
|
|
|
10/24/2019
|
+1.50 / +2.01%
|
75.00
|
76.50
|
74.30
|
76.30
|
75.66
|
44.79
|
486,340
|
|
|
10/23/2019
|
+0.80 / +1.08%
|
74.30
|
74.90
|
72.60
|
74.80
|
74.38
|
43.91
|
264,080
|
|
|
10/22/2019
|
-1.00 / -1.33%
|
75.10
|
75.20
|
74.00
|
74.00
|
74.55
|
43.44
|
121,300
|
|
|
10/21/2019
|
+0.50 / +0.67%
|
74.60
|
75.20
|
74.00
|
75.00
|
74.38
|
44.03
|
333,320
|
|
|
10/18/2019
|
-0.40 / -0.53%
|
74.30
|
74.80
|
74.00
|
74.50
|
74.23
|
43.73
|
108,120
|
|
|
10/17/2019
|
+1.20 / +1.63%
|
73.50
|
74.90
|
72.50
|
74.90
|
73.55
|
43.97
|
165,230
|
|
|
10/16/2019
|
-0.20 / -0.27%
|
74.00
|
75.50
|
73.50
|
73.70
|
74.50
|
43.26
|
222,370
|
|
|
10/15/2019
|
+1.50 / +2.07%
|
72.60
|
74.00
|
72.30
|
73.90
|
73.48
|
43.38
|
417,770
|
|
|
10/14/2019
|
+0.50 / +0.70%
|
72.40
|
72.50
|
71.90
|
72.40
|
72.36
|
42.50
|
115,810
|
|
|
10/11/2019
|
-0.80 / -1.10%
|
72.70
|
72.70
|
71.80
|
71.90
|
72.21
|
42.21
|
139,770
|
|
|
10/10/2019
|
+2.60 / +3.71%
|
70.10
|
72.90
|
70.10
|
72.70
|
72.00
|
42.68
|
353,050
|
|
|
10/9/2019
|
+0.30 / +0.43%
|
69.30
|
70.70
|
69.00
|
70.10
|
69.90
|
41.15
|
105,750
|
|
|
10/8/2019
|
+0.40 / +0.58%
|
69.40
|
70.00
|
69.00
|
69.80
|
69.50
|
40.97
|
62,600
|
|
|
10/7/2019
|
-1.00 / -1.42%
|
70.00
|
70.90
|
69.00
|
69.40
|
69.75
|
40.74
|
63,730
|
|
|
10/4/2019
|
-0.50 / -0.71%
|
70.70
|
71.00
|
70.40
|
70.40
|
70.68
|
41.33
|
157,800
|
|
|
10/3/2019
|
+0.10 / +0.14%
|
70.50
|
71.10
|
70.00
|
70.90
|
70.63
|
41.62
|
143,600
|
|
|
10/2/2019
|
-0.40 / -0.56%
|
71.00
|
71.50
|
70.70
|
70.80
|
71.06
|
41.56
|
144,420
|
|
|
10/1/2019
|
+1.50 / +2.15%
|
69.70
|
71.20
|
69.20
|
71.20
|
70.60
|
41.80
|
369,500
|
|
|
9/30/2019
|
+1.70 / +2.50%
|
68.00
|
70.00
|
67.00
|
69.70
|
69.16
|
40.92
|
190,210
|
|
|
9/27/2019
|
-0.50 / -0.73%
|
68.50
|
68.90
|
67.50
|
68.00
|
68.06
|
39.92
|
55,550
|
|
|
9/26/2019
|
+1.00 / +1.48%
|
67.90
|
68.70
|
67.10
|
68.50
|
67.80
|
40.21
|
51,360
|
|
|
9/25/2019
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.80
|
67.50
|
67.08
|
39.62
|
17,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|