|
Closing price on 12/12/2017
|
|
| Open |
130.00 |
| High |
130.90 |
| Low |
126.50 |
| Volume |
122,300 |
| Split-adjusted Price |
41.71 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
-1.50 / -1.15%
|
130.00
|
130.90
|
126.50
|
129.00
|
128.71
|
41.71
|
122,300
|
|
|
12/11/2017
|
-2.00 / -1.51%
|
132.90
|
132.90
|
130.50
|
130.50
|
131.24
|
42.20
|
107,210
|
|
|
12/8/2017
|
-0.50 / -0.38%
|
132.00
|
133.00
|
132.00
|
132.50
|
132.48
|
42.85
|
126,420
|
|
|
12/7/2017
|
-1.50 / -1.12%
|
134.00
|
134.60
|
132.70
|
133.00
|
133.35
|
43.01
|
68,310
|
|
|
12/6/2017
|
0.00 / 0.00%
|
135.50
|
135.50
|
133.00
|
134.50
|
133.90
|
43.49
|
48,520
|
|
|
12/5/2017
|
-1.00 / -0.74%
|
136.50
|
136.50
|
134.50
|
134.50
|
135.70
|
43.49
|
135,260
|
|
|
12/4/2017
|
+3.50 / +2.65%
|
133.00
|
136.50
|
132.50
|
135.50
|
134.49
|
43.82
|
236,710
|
|
|
12/1/2017
|
+1.00 / +0.76%
|
131.50
|
132.00
|
130.50
|
132.00
|
131.33
|
42.68
|
84,190
|
|
|
11/30/2017
|
-0.30 / -0.23%
|
132.00
|
133.00
|
131.00
|
131.00
|
131.56
|
42.36
|
50,340
|
|
|
11/29/2017
|
+0.70 / +0.54%
|
131.00
|
132.00
|
131.00
|
131.30
|
131.62
|
42.46
|
59,640
|
|
|
11/28/2017
|
-0.40 / -0.31%
|
131.00
|
131.80
|
130.00
|
130.60
|
130.69
|
42.23
|
66,250
|
|
|
11/27/2017
|
-1.30 / -0.98%
|
132.30
|
132.30
|
131.00
|
131.00
|
131.33
|
42.36
|
65,470
|
|
|
11/24/2017
|
+0.30 / +0.23%
|
130.10
|
132.30
|
130.10
|
132.30
|
131.22
|
42.78
|
34,640
|
|
|
11/23/2017
|
0.00 / 0.00%
|
132.90
|
132.90
|
131.00
|
132.00
|
131.98
|
42.68
|
64,180
|
|
|
11/22/2017
|
+1.50 / +1.15%
|
129.50
|
132.00
|
129.50
|
132.00
|
130.90
|
42.68
|
72,580
|
|
|
11/21/2017
|
-2.40 / -1.81%
|
136.00
|
136.00
|
130.50
|
130.50
|
131.75
|
42.20
|
94,520
|
|
|
11/20/2017
|
+1.30 / +0.99%
|
132.00
|
133.00
|
128.00
|
132.90
|
131.86
|
42.97
|
114,550
|
|
|
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
|
|
|