|
Closing price on 12/2/2019
|
|
| Open |
74.50 |
| High |
74.50 |
| Low |
73.20 |
| Volume |
67,300 |
| Split-adjusted Price |
42.45 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2019
|
-0.10 / -0.14%
|
74.50
|
74.50
|
73.20
|
73.40
|
73.51
|
42.45
|
67,300
|
|
|
11/29/2019
|
+1.20 / +1.66%
|
72.30
|
73.50
|
72.30
|
73.50
|
72.88
|
42.51
|
70,610
|
|
|
11/28/2019
|
-1.10 / -1.50%
|
73.40
|
73.40
|
72.30
|
72.30
|
72.74
|
41.81
|
22,340
|
|
|
11/27/2019
|
+0.40 / +0.55%
|
73.40
|
73.40
|
72.50
|
73.40
|
73.05
|
42.45
|
13,690
|
|
|
11/26/2019
|
+0.50 / +0.69%
|
72.40
|
73.00
|
72.30
|
73.00
|
72.58
|
42.22
|
34,830
|
|
|
11/25/2019
|
-0.70 / -0.96%
|
73.20
|
73.20
|
72.30
|
72.50
|
72.48
|
41.93
|
28,380
|
|
|
11/22/2019
|
-0.30 / -0.41%
|
73.30
|
73.50
|
72.30
|
73.20
|
73.09
|
42.33
|
78,400
|
|
|
11/21/2019
|
0.00 / 0.00%
|
73.70
|
73.70
|
73.10
|
73.50
|
73.41
|
42.51
|
68,270
|
|
|
11/20/2019
|
+0.20 / +0.27%
|
73.70
|
73.70
|
72.90
|
73.50
|
73.34
|
42.51
|
21,720
|
|
|
11/19/2019
|
+1.00 / +1.38%
|
72.20
|
73.40
|
72.20
|
73.30
|
72.97
|
42.39
|
53,000
|
|
|
11/18/2019
|
-0.50 / -0.69%
|
72.80
|
73.20
|
72.30
|
72.30
|
72.57
|
41.81
|
58,690
|
|
|
11/15/2019
|
+0.20 / +0.28%
|
73.20
|
73.20
|
72.50
|
72.80
|
72.77
|
42.10
|
10,320
|
|
|
11/14/2019
|
+0.10 / +0.14%
|
72.30
|
72.90
|
72.20
|
72.60
|
72.42
|
41.99
|
42,820
|
|
|
11/13/2019
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.30
|
72.50
|
72.63
|
41.93
|
31,820
|
|
|
11/12/2019
|
-0.50 / -0.68%
|
72.70
|
73.40
|
72.10
|
72.50
|
72.57
|
41.93
|
138,360
|
|
|
11/11/2019
|
-1.10 / -1.48%
|
74.10
|
74.30
|
72.50
|
73.00
|
73.11
|
42.22
|
134,280
|
|
|
11/8/2019
|
-0.80 / -1.07%
|
75.50
|
75.50
|
74.10
|
74.10
|
74.37
|
42.85
|
36,910
|
|
|
11/7/2019
|
-0.60 / -0.79%
|
75.50
|
76.20
|
74.30
|
74.90
|
74.96
|
43.32
|
98,340
|
|
|
11/6/2019
|
+0.50 / +0.67%
|
75.20
|
76.00
|
75.10
|
75.50
|
75.55
|
43.66
|
144,180
|
|
|
11/5/2019
|
+0.40 / +0.54%
|
74.80
|
75.50
|
74.20
|
75.00
|
74.91
|
43.37
|
110,090
|
|
|
11/4/2019
|
+0.80 / +1.08%
|
73.50
|
75.50
|
73.50
|
74.60
|
74.40
|
43.14
|
112,620
|
|
|
11/1/2019
|
+0.10 / +0.14%
|
74.20
|
74.70
|
73.50
|
73.80
|
73.97
|
42.68
|
125,890
|
|
|
10/31/2019
|
+0.10 / +0.14%
|
73.60
|
74.40
|
73.50
|
73.70
|
73.69
|
42.62
|
77,540
|
|
|
10/30/2019
|
0.00 / 0.00%
|
73.30
|
74.50
|
73.30
|
73.60
|
73.79
|
42.56
|
48,040
|
|
|
10/29/2019
|
-1.30 / -1.74%
|
74.90
|
74.90
|
73.60
|
73.60
|
74.28
|
42.56
|
105,810
|
|
|
10/28/2019
|
-0.40 / -0.53%
|
75.30
|
76.00
|
74.90
|
74.90
|
75.40
|
43.32
|
344,210
|
|
|
10/25/2019
|
-1.00 / -1.31%
|
76.30
|
76.30
|
75.30
|
75.30
|
75.84
|
43.55
|
68,130
|
|
|
10/24/2019
|
+1.50 / +2.01%
|
75.00
|
76.50
|
74.30
|
76.30
|
75.66
|
44.13
|
486,340
|
|
|
10/23/2019
|
+0.80 / +1.08%
|
74.30
|
74.90
|
72.60
|
74.80
|
74.38
|
43.26
|
264,080
|
|
|
10/22/2019
|
-1.00 / -1.33%
|
75.10
|
75.20
|
74.00
|
74.00
|
74.55
|
42.80
|
121,300
|
|
|