|
Closing price on 2/19/2021
|
|
Open |
69.30 |
High |
72.50 |
Low |
69.30 |
Volume |
235,700 |
Split-adjusted Price |
45.22 |
|
|
PTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2021
|
+2.40 / +3.43%
|
69.30
|
72.50
|
69.30
|
72.40
|
71.20
|
45.22
|
235,700
|
|
2/18/2021
|
-0.90 / -1.27%
|
71.00
|
71.00
|
69.00
|
70.00
|
70.01
|
43.72
|
142,700
|
|
2/17/2021
|
+2.70 / +3.96%
|
68.60
|
72.00
|
68.60
|
70.90
|
69.97
|
44.28
|
239,100
|
|
2/9/2021
|
+1.70 / +2.56%
|
66.50
|
68.30
|
65.90
|
68.20
|
67.33
|
42.60
|
266,500
|
|
2/8/2021
|
+0.40 / +0.61%
|
67.00
|
67.20
|
64.30
|
66.50
|
66.53
|
41.53
|
327,000
|
|
2/5/2021
|
+0.10 / +0.15%
|
66.00
|
67.00
|
65.00
|
66.10
|
65.96
|
41.29
|
245,100
|
|
2/4/2021
|
+0.50 / +0.76%
|
66.00
|
66.80
|
65.50
|
66.00
|
66.23
|
41.22
|
83,400
|
|
2/3/2021
|
+0.50 / +0.77%
|
65.00
|
66.20
|
64.00
|
65.50
|
65.48
|
40.91
|
122,100
|
|
2/2/2021
|
+2.40 / +3.83%
|
62.00
|
65.20
|
62.00
|
65.00
|
63.95
|
40.60
|
240,000
|
|
2/1/2021
|
-1.40 / -2.19%
|
64.00
|
65.00
|
61.50
|
62.60
|
62.76
|
39.10
|
176,400
|
|
1/29/2021
|
+1.20 / +1.91%
|
59.00
|
65.00
|
59.00
|
64.00
|
62.99
|
39.97
|
231,100
|
|
1/28/2021
|
-4.70 / -6.96%
|
63.30
|
65.00
|
62.80
|
62.80
|
62.80
|
39.22
|
353,000
|
|
1/27/2021
|
-0.80 / -1.17%
|
67.00
|
68.40
|
66.50
|
67.50
|
68.30
|
42.16
|
323,400
|
|
1/26/2021
|
0.00 / 0.00%
|
68.00
|
69.70
|
66.60
|
68.30
|
68.05
|
42.66
|
205,600
|
|
1/25/2021
|
-0.20 / -0.29%
|
68.50
|
68.80
|
67.80
|
68.30
|
68.30
|
42.66
|
129,600
|
|
1/22/2021
|
+3.80 / +5.87%
|
65.00
|
68.50
|
65.00
|
68.50
|
67.33
|
42.78
|
483,300
|
|
1/21/2021
|
+1.10 / +1.73%
|
64.00
|
64.70
|
63.80
|
64.70
|
64.32
|
40.41
|
216,500
|
|
1/20/2021
|
+2.60 / +4.26%
|
63.00
|
64.10
|
60.00
|
63.60
|
62.16
|
39.72
|
307,600
|
|
1/19/2021
|
-2.30 / -3.63%
|
63.30
|
64.90
|
59.00
|
61.00
|
61.38
|
38.10
|
240,300
|
|
1/18/2021
|
0.00 / 0.00%
|
64.00
|
65.00
|
63.30
|
63.30
|
64.16
|
39.54
|
234,000
|
|
1/15/2021
|
-0.10 / -0.16%
|
63.00
|
63.40
|
62.80
|
63.30
|
63.40
|
39.54
|
179,400
|
|
1/14/2021
|
+1.70 / +2.76%
|
61.70
|
63.80
|
61.00
|
63.40
|
61.70
|
39.60
|
309,500
|
|
1/13/2021
|
-0.20 / -0.32%
|
61.90
|
62.70
|
61.50
|
61.70
|
61.89
|
38.54
|
149,600
|
|
1/12/2021
|
-0.90 / -1.43%
|
62.80
|
63.00
|
59.00
|
61.90
|
61.59
|
38.66
|
146,900
|
|
1/11/2021
|
+1.40 / +2.28%
|
62.10
|
63.90
|
60.80
|
62.80
|
61.36
|
39.22
|
299,500
|
|
1/8/2021
|
+1.40 / +2.33%
|
60.20
|
61.90
|
60.20
|
61.40
|
61.16
|
38.35
|
390,700
|
|
1/7/2021
|
-0.30 / -0.50%
|
60.00
|
60.30
|
58.90
|
60.00
|
59.37
|
37.48
|
245,200
|
|
1/6/2021
|
-0.70 / -1.15%
|
61.00
|
61.00
|
60.00
|
60.30
|
60.68
|
37.66
|
385,100
|
|
1/5/2021
|
-0.80 / -1.29%
|
61.80
|
61.90
|
60.80
|
61.00
|
61.80
|
38.10
|
156,100
|
|
1/4/2021
|
+0.20 / +0.32%
|
61.60
|
62.50
|
61.60
|
61.80
|
61.91
|
38.60
|
177,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|