|
Closing price on 3/10/2021
|
|
Open |
80.00 |
High |
80.10 |
Low |
78.50 |
Volume |
48,100 |
Split-adjusted Price |
49.78 |
|
|
PTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2021
|
-0.30 / -0.38%
|
80.00
|
80.10
|
78.50
|
79.70
|
79.49
|
49.78
|
48,100
|
|
3/9/2021
|
+0.90 / +1.14%
|
79.10
|
81.50
|
78.80
|
80.00
|
79.10
|
49.97
|
149,200
|
|
3/8/2021
|
+3.30 / +4.35%
|
76.50
|
81.00
|
75.00
|
79.10
|
77.88
|
49.40
|
661,700
|
|
3/5/2021
|
+1.80 / +2.43%
|
74.00
|
76.00
|
73.20
|
75.80
|
74.00
|
47.34
|
107,400
|
|
3/4/2021
|
-1.00 / -1.33%
|
75.00
|
76.50
|
74.00
|
74.00
|
75.78
|
46.22
|
243,400
|
|
3/3/2021
|
+0.40 / +0.54%
|
74.00
|
75.50
|
73.80
|
75.00
|
74.72
|
46.84
|
88,200
|
|
3/2/2021
|
-1.10 / -1.45%
|
76.50
|
76.50
|
74.00
|
74.60
|
74.83
|
46.59
|
142,000
|
|
3/1/2021
|
-0.10 / -0.13%
|
77.00
|
77.00
|
75.20
|
75.70
|
75.63
|
47.28
|
162,700
|
|
2/26/2021
|
-0.70 / -0.92%
|
74.20
|
76.60
|
74.20
|
75.80
|
76.14
|
47.34
|
165,700
|
|
2/25/2021
|
+1.10 / +1.46%
|
77.80
|
77.80
|
74.50
|
76.50
|
76.19
|
47.78
|
128,000
|
|
2/24/2021
|
+2.30 / +3.15%
|
73.10
|
77.20
|
73.10
|
75.40
|
73.10
|
47.09
|
323,400
|
|
2/23/2021
|
+1.80 / +2.52%
|
72.00
|
73.10
|
70.90
|
73.10
|
72.27
|
45.66
|
293,600
|
|
2/22/2021
|
-1.10 / -1.52%
|
72.00
|
72.40
|
71.00
|
71.30
|
71.90
|
44.53
|
149,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|