|
Closing price on 3/20/2018
|
|
| Open |
107.00 |
| High |
107.80 |
| Low |
105.10 |
| Volume |
49,380 |
| Split-adjusted Price |
38.63 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
-2.40 / -2.23%
|
107.00
|
107.80
|
105.10
|
105.10
|
106.20
|
38.63
|
49,380
|
|
|
3/19/2018
|
-0.40 / -0.37%
|
107.90
|
110.00
|
107.00
|
107.50
|
107.57
|
39.51
|
63,510
|
|
|
3/16/2018
|
+1.40 / +1.31%
|
110.00
|
110.00
|
106.10
|
107.90
|
106.66
|
39.66
|
37,390
|
|
|
3/15/2018
|
-5.00 / -4.48%
|
111.50
|
111.50
|
106.50
|
106.50
|
108.40
|
39.14
|
52,650
|
|
|
3/14/2018
|
-14.00 / -11.16%
|
114.00
|
114.00
|
108.00
|
111.50
|
111.89
|
40.98
|
19,260
|
|
|
3/13/2018
|
-0.50 / -0.40%
|
126.50
|
126.50
|
124.30
|
125.50
|
125.06
|
40.58
|
84,910
|
|
|
3/12/2018
|
+1.00 / +0.80%
|
125.00
|
126.50
|
125.00
|
126.00
|
125.73
|
40.74
|
78,160
|
|
|
3/9/2018
|
+1.20 / +0.97%
|
124.50
|
125.50
|
124.00
|
125.00
|
124.90
|
40.42
|
36,820
|
|
|
3/8/2018
|
+0.90 / +0.73%
|
123.00
|
124.50
|
123.00
|
123.80
|
123.87
|
40.03
|
32,090
|
|
|
3/7/2018
|
+0.20 / +0.16%
|
123.00
|
125.00
|
122.70
|
122.90
|
123.36
|
39.74
|
33,310
|
|
|
3/6/2018
|
+0.20 / +0.16%
|
122.00
|
123.30
|
122.00
|
122.70
|
122.98
|
39.68
|
19,540
|
|
|
3/5/2018
|
-1.00 / -0.81%
|
124.00
|
124.00
|
122.00
|
122.50
|
122.45
|
39.61
|
44,550
|
|
|
3/2/2018
|
-1.00 / -0.80%
|
124.50
|
124.50
|
122.30
|
123.50
|
123.37
|
39.94
|
46,940
|
|
|
3/1/2018
|
-1.00 / -0.80%
|
125.50
|
125.50
|
124.50
|
124.50
|
124.77
|
40.26
|
26,120
|
|
|
2/28/2018
|
+0.50 / +0.40%
|
125.10
|
127.50
|
125.00
|
125.50
|
126.11
|
40.58
|
47,950
|
|
|
2/27/2018
|
+3.50 / +2.88%
|
122.90
|
125.00
|
121.60
|
125.00
|
122.57
|
40.42
|
71,740
|
|
|
2/26/2018
|
-4.50 / -3.57%
|
125.00
|
125.10
|
121.10
|
121.50
|
122.63
|
39.29
|
63,190
|
|
|
2/23/2018
|
-1.90 / -1.49%
|
126.00
|
127.50
|
123.00
|
126.00
|
124.27
|
40.74
|
80,230
|
|
|
2/22/2018
|
-0.80 / -0.62%
|
126.70
|
129.00
|
126.00
|
127.90
|
127.27
|
41.36
|
31,020
|
|
|
2/21/2018
|
-1.20 / -0.92%
|
130.00
|
130.00
|
128.50
|
128.70
|
129.35
|
41.62
|
13,460
|
|
|
2/13/2018
|
+1.90 / +1.48%
|
128.00
|
131.00
|
128.00
|
129.90
|
129.71
|
42.00
|
41,270
|
|
|
2/12/2018
|
+2.10 / +1.67%
|
128.00
|
128.00
|
126.00
|
128.00
|
127.47
|
41.39
|
14,850
|
|
|
2/9/2018
|
+3.40 / +2.78%
|
118.00
|
125.90
|
118.00
|
125.90
|
121.85
|
40.71
|
117,150
|
|
|
2/8/2018
|
-1.00 / -0.81%
|
120.70
|
126.00
|
120.70
|
122.50
|
123.19
|
39.61
|
80,590
|
|
|
2/7/2018
|
+2.50 / +2.07%
|
126.00
|
126.00
|
122.10
|
123.50
|
123.43
|
39.94
|
172,760
|
|
|
2/6/2018
|
-6.00 / -4.72%
|
123.00
|
126.00
|
118.50
|
121.00
|
120.59
|
39.13
|
266,760
|
|
|
2/5/2018
|
-2.00 / -1.55%
|
126.00
|
130.00
|
126.00
|
127.00
|
127.01
|
41.07
|
160,950
|
|
|
2/2/2018
|
+1.80 / +1.42%
|
127.50
|
129.00
|
126.00
|
129.00
|
127.25
|
41.71
|
155,560
|
|
|
2/1/2018
|
-0.10 / -0.08%
|
128.00
|
129.90
|
127.10
|
127.20
|
127.56
|
41.13
|
155,810
|
|
|
1/31/2018
|
-1.90 / -1.47%
|
132.00
|
132.00
|
127.00
|
127.30
|
128.54
|
41.16
|
264,920
|
|
|