|
|
Closing price on 2/27/2020
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
63.50 |
| Volume |
11,420 |
| Split-adjusted Price |
37.57 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.50
|
64.00
|
64.01
|
37.57
|
11,420
|
|
|
2/26/2020
|
-2.00 / -3.03%
|
62.00
|
65.80
|
62.00
|
64.00
|
62.91
|
37.57
|
11,540
|
|
|
2/25/2020
|
+2.00 / +3.13%
|
63.50
|
66.00
|
62.80
|
66.00
|
64.17
|
38.74
|
30,530
|
|
|
2/24/2020
|
-1.90 / -2.88%
|
65.80
|
65.90
|
64.00
|
64.00
|
64.56
|
37.57
|
38,850
|
|
|
2/21/2020
|
-0.30 / -0.45%
|
66.20
|
66.20
|
65.70
|
65.90
|
65.97
|
38.69
|
82,380
|
|
|
2/20/2020
|
-0.20 / -0.30%
|
67.20
|
67.20
|
66.10
|
66.20
|
66.27
|
38.86
|
87,890
|
|
|
2/19/2020
|
-0.90 / -1.34%
|
67.30
|
67.30
|
66.40
|
66.40
|
66.66
|
38.98
|
64,790
|
|
|
2/18/2020
|
0.00 / 0.00%
|
66.80
|
67.40
|
66.80
|
67.30
|
67.01
|
39.51
|
23,220
|
|
|
2/17/2020
|
-0.80 / -1.17%
|
68.00
|
68.20
|
67.10
|
67.30
|
67.66
|
39.51
|
3,340
|
|
|
2/14/2020
|
-0.30 / -0.44%
|
68.30
|
68.40
|
68.00
|
68.10
|
68.17
|
39.98
|
474,850
|
|
|
2/13/2020
|
-0.20 / -0.29%
|
68.00
|
68.60
|
68.00
|
68.40
|
68.28
|
40.15
|
39,690
|
|
|
2/12/2020
|
+0.60 / +0.88%
|
67.90
|
68.80
|
67.90
|
68.60
|
68.34
|
40.27
|
26,530
|
|
|
2/11/2020
|
+1.10 / +1.64%
|
66.90
|
68.00
|
66.90
|
68.00
|
67.38
|
39.92
|
21,860
|
|
|
2/10/2020
|
-0.20 / -0.30%
|
68.00
|
68.00
|
66.80
|
66.90
|
66.98
|
39.27
|
9,480
|
|
|
2/7/2020
|
-0.90 / -1.32%
|
68.00
|
68.10
|
67.10
|
67.10
|
67.66
|
39.39
|
18,710
|
|
|
2/6/2020
|
0.00 / 0.00%
|
67.00
|
68.50
|
67.00
|
68.00
|
68.02
|
39.92
|
28,550
|
|
|
2/5/2020
|
+0.10 / +0.15%
|
68.00
|
68.00
|
66.50
|
68.00
|
67.00
|
39.92
|
16,180
|
|
|
2/4/2020
|
-2.10 / -3.00%
|
70.00
|
70.00
|
66.90
|
67.90
|
67.32
|
39.86
|
26,870
|
|
|
2/3/2020
|
+3.90 / +5.90%
|
63.00
|
70.00
|
62.80
|
70.00
|
65.32
|
41.09
|
97,420
|
|
|
1/31/2020
|
-0.90 / -1.34%
|
66.70
|
68.30
|
66.00
|
66.10
|
66.32
|
38.80
|
43,470
|
|
|
1/30/2020
|
-1.60 / -2.33%
|
68.20
|
68.20
|
67.00
|
67.00
|
67.59
|
39.33
|
37,640
|
|
|
1/22/2020
|
+0.40 / +0.59%
|
68.20
|
69.00
|
68.20
|
68.60
|
68.69
|
40.27
|
11,690
|
|
|
1/21/2020
|
+0.20 / +0.29%
|
68.20
|
68.20
|
67.60
|
68.20
|
67.88
|
40.04
|
65,750
|
|
|
1/20/2020
|
+0.70 / +1.04%
|
68.50
|
68.50
|
67.00
|
68.00
|
67.46
|
39.92
|
59,620
|
|
|
1/17/2020
|
-0.20 / -0.30%
|
67.50
|
67.50
|
66.80
|
67.30
|
67.11
|
39.51
|
67,380
|
|
|
1/16/2020
|
-0.40 / -0.59%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.77
|
39.62
|
36,830
|
|
|
1/15/2020
|
+0.40 / +0.59%
|
67.50
|
67.90
|
66.50
|
67.90
|
67.10
|
39.86
|
97,680
|
|
|
1/14/2020
|
-0.20 / -0.30%
|
67.70
|
67.70
|
66.60
|
67.50
|
67.18
|
39.62
|
46,430
|
|
|
1/13/2020
|
-0.20 / -0.29%
|
67.90
|
67.90
|
66.70
|
67.70
|
67.35
|
39.74
|
32,130
|
|
|
1/10/2020
|
-0.10 / -0.15%
|
68.40
|
68.40
|
66.50
|
67.90
|
67.15
|
39.86
|
67,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|