|
Closing price on 2/20/2017
|
|
| Open |
140.50 |
| High |
141.90 |
| Low |
139.50 |
| Volume |
43,620 |
| Split-adjusted Price |
37.31 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
-0.50 / -0.36%
|
140.50
|
141.90
|
139.50
|
139.50
|
140.83
|
37.31
|
43,620
|
|
|
2/17/2017
|
+4.90 / +3.63%
|
135.00
|
140.00
|
134.50
|
140.00
|
136.24
|
37.45
|
175,524
|
|
|
2/16/2017
|
-0.20 / -0.15%
|
135.10
|
136.00
|
134.00
|
135.10
|
135.07
|
36.14
|
96,690
|
|
|
2/15/2017
|
+0.70 / +0.52%
|
135.00
|
136.00
|
134.60
|
135.30
|
135.40
|
36.19
|
74,740
|
|
|
2/14/2017
|
-0.60 / -0.44%
|
136.00
|
136.00
|
134.60
|
134.60
|
135.16
|
36.00
|
32,220
|
|
|
2/13/2017
|
+3.20 / +2.42%
|
133.20
|
135.20
|
132.00
|
135.20
|
134.29
|
36.16
|
126,930
|
|
|
2/10/2017
|
+0.20 / +0.15%
|
130.00
|
132.00
|
130.00
|
132.00
|
131.71
|
35.31
|
65,220
|
|
|
2/9/2017
|
-0.10 / -0.08%
|
131.90
|
132.70
|
130.70
|
131.80
|
131.87
|
35.25
|
43,840
|
|
|
2/8/2017
|
+2.90 / +2.25%
|
130.00
|
133.00
|
130.00
|
131.90
|
131.69
|
35.28
|
83,470
|
|
|
2/7/2017
|
+6.50 / +5.31%
|
122.90
|
129.00
|
122.50
|
129.00
|
127.60
|
34.50
|
260,520
|
|
|
2/6/2017
|
+0.10 / +0.08%
|
122.40
|
122.50
|
122.00
|
122.50
|
122.30
|
32.77
|
14,260
|
|
|
2/3/2017
|
-0.60 / -0.49%
|
124.30
|
124.30
|
121.50
|
122.40
|
122.29
|
32.74
|
33,110
|
|
|
2/2/2017
|
+2.00 / +1.65%
|
123.00
|
123.10
|
121.50
|
123.00
|
122.65
|
32.90
|
38,150
|
|
|
1/25/2017
|
+0.10 / +0.08%
|
121.00
|
121.10
|
120.90
|
121.00
|
121.01
|
32.36
|
17,850
|
|
|
1/24/2017
|
+1.00 / +0.83%
|
120.00
|
120.90
|
119.90
|
120.90
|
120.65
|
32.34
|
11,720
|
|
|
1/23/2017
|
+0.10 / +0.08%
|
121.10
|
121.10
|
119.80
|
119.90
|
120.06
|
32.07
|
37,690
|
|
|
1/20/2017
|
0.00 / 0.00%
|
118.50
|
121.50
|
118.50
|
119.80
|
119.98
|
32.04
|
32,580
|
|
|
1/19/2017
|
-0.70 / -0.58%
|
120.00
|
120.50
|
119.00
|
119.80
|
120.12
|
32.04
|
14,760
|
|
|
1/18/2017
|
-1.30 / -1.07%
|
121.90
|
121.90
|
120.50
|
120.50
|
121.23
|
32.23
|
19,450
|
|
|
1/17/2017
|
+3.00 / +2.53%
|
120.00
|
122.00
|
120.00
|
121.80
|
121.22
|
32.58
|
57,860
|
|
|
1/16/2017
|
+0.70 / +0.59%
|
118.20
|
119.00
|
118.20
|
118.80
|
118.70
|
31.78
|
29,840
|
|
|
1/13/2017
|
+0.50 / +0.43%
|
119.30
|
119.30
|
117.60
|
118.10
|
118.71
|
31.59
|
21,650
|
|
|
1/12/2017
|
-1.30 / -1.09%
|
118.00
|
119.80
|
111.00
|
117.60
|
117.84
|
31.45
|
34,930
|
|
|
1/11/2017
|
+1.40 / +1.19%
|
117.50
|
119.50
|
117.50
|
118.90
|
118.18
|
31.80
|
114,690
|
|
|
1/10/2017
|
-0.10 / -0.09%
|
117.50
|
118.00
|
117.30
|
117.50
|
117.54
|
31.43
|
10,830
|
|
|
1/9/2017
|
-1.90 / -1.59%
|
119.50
|
119.50
|
117.60
|
117.60
|
118.06
|
31.45
|
93,860
|
|
|
1/6/2017
|
-0.50 / -0.42%
|
119.30
|
120.00
|
119.20
|
119.50
|
119.45
|
31.96
|
7,970
|
|
|
1/5/2017
|
-1.00 / -0.83%
|
121.40
|
121.40
|
119.30
|
120.00
|
119.40
|
32.10
|
35,770
|
|
|
1/4/2017
|
-0.10 / -0.08%
|
122.60
|
122.60
|
119.30
|
121.00
|
120.27
|
32.36
|
18,750
|
|
|
1/3/2017
|
-2.40 / -1.94%
|
121.50
|
121.50
|
121.10
|
121.10
|
121.21
|
32.39
|
5,140
|
|
|