|
|
Closing price on 12/9/2019
|
|
| Open |
73.00 |
| High |
73.30 |
| Low |
72.50 |
| Volume |
43,970 |
| Split-adjusted Price |
42.91 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+0.30 / +0.41%
|
73.00
|
73.30
|
72.50
|
73.10
|
72.89
|
42.91
|
43,970
|
|
|
12/6/2019
|
-0.10 / -0.14%
|
72.60
|
73.20
|
72.60
|
72.80
|
72.87
|
42.74
|
44,120
|
|
|
12/5/2019
|
-0.70 / -0.95%
|
73.90
|
73.90
|
72.90
|
72.90
|
73.52
|
42.79
|
68,970
|
|
|
12/4/2019
|
+0.80 / +1.10%
|
73.00
|
73.60
|
72.70
|
73.60
|
72.89
|
43.21
|
10,180
|
|
|
12/3/2019
|
-0.60 / -0.82%
|
73.40
|
74.00
|
72.50
|
72.80
|
73.40
|
42.74
|
76,270
|
|
|
12/2/2019
|
-0.10 / -0.14%
|
74.50
|
74.50
|
73.20
|
73.40
|
73.51
|
43.09
|
67,300
|
|
|
11/29/2019
|
+1.20 / +1.66%
|
72.30
|
73.50
|
72.30
|
73.50
|
72.88
|
43.15
|
70,610
|
|
|
11/28/2019
|
-1.10 / -1.50%
|
73.40
|
73.40
|
72.30
|
72.30
|
72.74
|
42.44
|
22,340
|
|
|
11/27/2019
|
+0.40 / +0.55%
|
73.40
|
73.40
|
72.50
|
73.40
|
73.05
|
43.09
|
13,690
|
|
|
11/26/2019
|
+0.50 / +0.69%
|
72.40
|
73.00
|
72.30
|
73.00
|
72.58
|
42.85
|
34,830
|
|
|
11/25/2019
|
-0.70 / -0.96%
|
73.20
|
73.20
|
72.30
|
72.50
|
72.48
|
42.56
|
28,380
|
|
|
11/22/2019
|
-0.30 / -0.41%
|
73.30
|
73.50
|
72.30
|
73.20
|
73.09
|
42.97
|
78,400
|
|
|
11/21/2019
|
0.00 / 0.00%
|
73.70
|
73.70
|
73.10
|
73.50
|
73.41
|
43.15
|
68,270
|
|
|
11/20/2019
|
+0.20 / +0.27%
|
73.70
|
73.70
|
72.90
|
73.50
|
73.34
|
43.15
|
21,720
|
|
|
11/19/2019
|
+1.00 / +1.38%
|
72.20
|
73.40
|
72.20
|
73.30
|
72.97
|
43.03
|
53,000
|
|
|
11/18/2019
|
-0.50 / -0.69%
|
72.80
|
73.20
|
72.30
|
72.30
|
72.57
|
42.44
|
58,690
|
|
|
11/15/2019
|
+0.20 / +0.28%
|
73.20
|
73.20
|
72.50
|
72.80
|
72.77
|
42.74
|
10,320
|
|
|
11/14/2019
|
+0.10 / +0.14%
|
72.30
|
72.90
|
72.20
|
72.60
|
72.42
|
42.62
|
42,820
|
|
|
11/13/2019
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.30
|
72.50
|
72.63
|
42.56
|
31,820
|
|
|
11/12/2019
|
-0.50 / -0.68%
|
72.70
|
73.40
|
72.10
|
72.50
|
72.57
|
42.56
|
138,360
|
|
|
11/11/2019
|
-1.10 / -1.48%
|
74.10
|
74.30
|
72.50
|
73.00
|
73.11
|
42.85
|
134,280
|
|
|
11/8/2019
|
-0.80 / -1.07%
|
75.50
|
75.50
|
74.10
|
74.10
|
74.37
|
43.50
|
36,910
|
|
|
11/7/2019
|
-0.60 / -0.79%
|
75.50
|
76.20
|
74.30
|
74.90
|
74.96
|
43.97
|
98,340
|
|
|
11/6/2019
|
+0.50 / +0.67%
|
75.20
|
76.00
|
75.10
|
75.50
|
75.55
|
44.32
|
144,180
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|