|
Closing price on 12/24/2018
|
|
| Open |
62.00 |
| High |
62.80 |
| Low |
61.50 |
| Volume |
82,340 |
| Split-adjusted Price |
33.78 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2018
|
-0.50 / -0.81%
|
62.00
|
62.80
|
61.50
|
61.50
|
62.21
|
33.78
|
82,340
|
|
|
12/21/2018
|
-0.50 / -0.80%
|
62.10
|
62.40
|
61.50
|
62.00
|
61.92
|
34.05
|
101,860
|
|
|
12/20/2018
|
-0.20 / -0.32%
|
62.20
|
62.70
|
62.10
|
62.50
|
62.40
|
34.33
|
44,280
|
|
|
12/19/2018
|
+0.20 / +0.32%
|
62.50
|
63.70
|
62.00
|
62.70
|
62.46
|
34.44
|
99,360
|
|
|
12/18/2018
|
-1.60 / -2.50%
|
63.00
|
63.70
|
62.10
|
62.50
|
62.76
|
34.33
|
166,690
|
|
|
12/17/2018
|
-0.70 / -1.08%
|
64.10
|
64.60
|
64.00
|
64.10
|
64.36
|
35.20
|
123,140
|
|
|
12/14/2018
|
-0.90 / -1.37%
|
65.70
|
65.70
|
64.80
|
64.80
|
65.29
|
35.59
|
71,650
|
|
|
12/13/2018
|
-0.10 / -0.15%
|
66.00
|
66.30
|
65.30
|
65.70
|
65.97
|
36.08
|
156,940
|
|
|
12/12/2018
|
+1.10 / +1.70%
|
65.00
|
66.00
|
65.00
|
65.80
|
65.57
|
36.14
|
221,870
|
|
|
12/11/2018
|
+1.40 / +2.21%
|
63.40
|
65.00
|
63.40
|
64.70
|
64.64
|
35.53
|
235,800
|
|
|
12/10/2018
|
-0.60 / -0.94%
|
63.20
|
64.20
|
63.20
|
63.30
|
63.55
|
34.77
|
77,280
|
|
|
12/7/2018
|
+0.50 / +0.79%
|
63.30
|
64.60
|
63.30
|
63.90
|
64.13
|
35.09
|
170,880
|
|
|
12/6/2018
|
-0.50 / -0.78%
|
63.90
|
63.90
|
63.10
|
63.40
|
63.36
|
34.82
|
61,620
|
|
|
12/5/2018
|
0.00 / 0.00%
|
63.10
|
64.40
|
63.00
|
63.90
|
63.75
|
35.09
|
88,740
|
|
|
12/4/2018
|
+0.90 / +1.43%
|
63.00
|
64.80
|
62.70
|
63.90
|
63.73
|
35.09
|
172,940
|
|
|
12/3/2018
|
-0.20 / -0.32%
|
64.00
|
64.00
|
62.80
|
63.00
|
63.31
|
34.60
|
53,390
|
|
|
11/30/2018
|
+0.80 / +1.28%
|
62.70
|
63.30
|
61.50
|
63.20
|
62.83
|
34.71
|
86,420
|
|
|
11/29/2018
|
-1.00 / -1.58%
|
64.00
|
64.00
|
62.40
|
62.40
|
62.80
|
34.27
|
35,320
|
|
|
11/28/2018
|
+1.10 / +1.77%
|
61.70
|
63.50
|
61.70
|
63.40
|
62.47
|
34.82
|
62,130
|
|
|
11/27/2018
|
-0.70 / -1.11%
|
63.00
|
63.80
|
61.10
|
62.30
|
62.09
|
34.22
|
126,550
|
|
|
11/26/2018
|
0.00 / 0.00%
|
63.40
|
63.40
|
62.50
|
63.00
|
62.79
|
34.60
|
25,480
|
|
|
11/23/2018
|
-1.10 / -1.72%
|
64.70
|
64.70
|
63.00
|
63.00
|
63.51
|
34.60
|
88,240
|
|
|
11/22/2018
|
+0.70 / +1.10%
|
63.80
|
65.80
|
63.80
|
64.10
|
64.62
|
35.20
|
229,210
|
|
|
11/21/2018
|
+0.10 / +0.16%
|
63.00
|
63.90
|
62.80
|
63.40
|
63.37
|
34.82
|
99,150
|
|
|
11/20/2018
|
+0.80 / +1.28%
|
62.00
|
64.50
|
62.00
|
63.30
|
63.60
|
34.77
|
223,270
|
|
|
11/19/2018
|
-0.20 / -0.32%
|
63.00
|
63.30
|
62.30
|
62.50
|
62.62
|
34.33
|
61,710
|
|
|
11/16/2018
|
-0.30 / -0.48%
|
63.90
|
63.90
|
62.70
|
62.70
|
63.18
|
34.44
|
34,220
|
|
|
11/15/2018
|
+3.00 / +5.00%
|
60.00
|
63.60
|
59.70
|
63.00
|
62.03
|
34.60
|
172,230
|
|
|
11/14/2018
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.50
|
60.00
|
59.98
|
32.95
|
46,980
|
|
|
11/13/2018
|
-0.40 / -0.66%
|
60.00
|
60.70
|
59.90
|
60.00
|
60.22
|
32.95
|
71,160
|
|
|