|
|
Closing price on 11/9/2021
|
|
| Open |
112.00 |
| High |
112.00 |
| Low |
110.70 |
| Volume |
160,300 |
| Split-adjusted Price |
69.86 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2021
|
-1.00 / -0.89%
|
112.00
|
112.00
|
110.70
|
110.90
|
111.19
|
69.86
|
160,300
|
|
|
11/8/2021
|
-0.40 / -0.36%
|
112.90
|
112.90
|
110.00
|
111.90
|
111.89
|
70.49
|
203,600
|
|
|
11/5/2021
|
+0.70 / +0.63%
|
111.60
|
113.00
|
109.20
|
112.30
|
111.14
|
70.74
|
284,200
|
|
|
11/4/2021
|
+2.40 / +2.20%
|
109.00
|
111.60
|
109.00
|
111.60
|
110.48
|
70.30
|
186,800
|
|
|
11/3/2021
|
-2.70 / -2.41%
|
112.00
|
112.10
|
109.00
|
109.20
|
110.33
|
68.79
|
201,800
|
|
|
11/2/2021
|
+1.00 / +0.90%
|
110.00
|
112.00
|
108.80
|
111.90
|
110.28
|
70.49
|
486,300
|
|
|
11/1/2021
|
-2.40 / -2.12%
|
112.70
|
113.60
|
110.00
|
110.90
|
110.84
|
69.86
|
552,400
|
|
|
10/29/2021
|
-0.10 / -0.09%
|
113.00
|
113.60
|
111.50
|
113.30
|
112.32
|
71.37
|
265,900
|
|
|
10/28/2021
|
-1.90 / -1.65%
|
116.00
|
116.00
|
113.00
|
113.40
|
114.04
|
71.44
|
246,600
|
|
|
10/27/2021
|
+3.30 / +2.95%
|
111.80
|
115.30
|
110.20
|
115.30
|
112.06
|
72.63
|
485,400
|
|
|
10/26/2021
|
-0.50 / -0.44%
|
111.00
|
112.50
|
110.00
|
112.00
|
110.83
|
70.55
|
277,400
|
|
|
10/25/2021
|
-2.00 / -1.75%
|
115.00
|
115.00
|
111.00
|
112.50
|
112.26
|
70.87
|
459,400
|
|
|
10/22/2021
|
-0.10 / -0.09%
|
115.80
|
115.80
|
113.80
|
114.50
|
114.36
|
72.13
|
302,100
|
|
|
10/21/2021
|
0.00 / 0.00%
|
114.60
|
117.00
|
112.80
|
114.60
|
113.84
|
72.19
|
285,600
|
|
|
10/20/2021
|
+1.10 / +0.97%
|
114.00
|
115.00
|
112.50
|
114.60
|
113.40
|
72.19
|
346,800
|
|
|
10/19/2021
|
-4.30 / -3.65%
|
117.90
|
118.50
|
113.00
|
113.50
|
115.05
|
71.50
|
1,003,100
|
|
|
10/18/2021
|
-0.10 / -0.08%
|
119.00
|
119.00
|
116.50
|
117.80
|
117.45
|
74.21
|
371,700
|
|
|
10/15/2021
|
-0.10 / -0.08%
|
118.90
|
118.90
|
116.00
|
117.90
|
117.22
|
74.27
|
276,300
|
|
|
10/14/2021
|
0.00 / 0.00%
|
117.70
|
120.00
|
116.00
|
118.00
|
118.31
|
74.33
|
548,000
|
|
|
10/13/2021
|
-0.70 / -0.59%
|
118.90
|
120.00
|
117.40
|
118.00
|
118.49
|
74.33
|
291,900
|
|
|
10/12/2021
|
-0.70 / -0.59%
|
118.10
|
119.00
|
117.00
|
118.70
|
118.14
|
74.78
|
150,800
|
|
|
10/11/2021
|
-0.10 / -0.08%
|
118.60
|
120.90
|
118.00
|
119.40
|
119.04
|
75.22
|
231,900
|
|
|
10/8/2021
|
+3.50 / +3.02%
|
116.00
|
120.00
|
115.00
|
119.50
|
117.21
|
75.28
|
409,700
|
|
|
10/7/2021
|
0.00 / 0.00%
|
117.40
|
117.40
|
115.70
|
116.00
|
116.17
|
73.07
|
239,100
|
|
|
10/6/2021
|
+1.20 / +1.05%
|
115.00
|
117.00
|
114.50
|
116.00
|
115.34
|
73.07
|
291,800
|
|
|
10/5/2021
|
-1.90 / -1.63%
|
116.60
|
117.50
|
114.00
|
114.80
|
115.26
|
72.32
|
300,600
|
|
|
10/4/2021
|
+1.70 / +1.48%
|
114.00
|
118.50
|
113.00
|
116.70
|
116.35
|
73.52
|
330,700
|
|
|
10/1/2021
|
+3.50 / +3.14%
|
111.40
|
115.50
|
110.00
|
115.00
|
114.27
|
72.44
|
664,022
|
|
|
9/30/2021
|
+2.80 / +2.58%
|
109.00
|
111.90
|
108.00
|
111.50
|
110.55
|
70.24
|
476,300
|
|
|
9/29/2021
|
+2.70 / +2.55%
|
106.00
|
109.30
|
106.00
|
108.70
|
107.99
|
68.48
|
388,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|