|
Closing price on 4/12/2017
|
|
| Open |
133.00 |
| High |
134.00 |
| Low |
129.60 |
| Volume |
227,860 |
| Split-adjusted Price |
34.66 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2017
|
-3.40 / -2.56%
|
133.00
|
134.00
|
129.60
|
129.60
|
130.12
|
34.66
|
227,860
|
|
|
4/11/2017
|
+0.90 / +0.68%
|
132.10
|
133.00
|
132.00
|
133.00
|
132.20
|
35.57
|
25,030
|
|
|
4/10/2017
|
-2.90 / -2.15%
|
131.10
|
134.50
|
131.10
|
132.10
|
131.96
|
35.33
|
35,730
|
|
|
4/7/2017
|
+0.80 / +0.60%
|
133.10
|
135.00
|
132.00
|
135.00
|
133.60
|
36.11
|
94,440
|
|
|
4/5/2017
|
0.00 / 0.00%
|
134.20
|
134.20
|
131.00
|
134.20
|
133.29
|
35.89
|
34,030
|
|
|
4/4/2017
|
-2.60 / -1.90%
|
135.00
|
135.90
|
134.20
|
134.20
|
134.98
|
35.89
|
47,090
|
|
|
4/3/2017
|
-0.20 / -0.15%
|
138.60
|
138.60
|
135.00
|
136.80
|
135.97
|
36.59
|
15,900
|
|
|
3/31/2017
|
+2.00 / +1.48%
|
135.00
|
138.00
|
135.00
|
137.00
|
136.68
|
36.64
|
42,590
|
|
|
3/30/2017
|
+2.60 / +1.96%
|
132.50
|
136.00
|
132.50
|
135.00
|
134.79
|
36.11
|
93,390
|
|
|
3/29/2017
|
+0.60 / +0.46%
|
133.70
|
133.70
|
131.60
|
132.40
|
132.11
|
35.41
|
27,060
|
|
|
3/28/2017
|
-0.20 / -0.15%
|
132.00
|
132.60
|
131.00
|
131.80
|
131.41
|
35.25
|
29,610
|
|
|
3/27/2017
|
+1.70 / +1.30%
|
131.40
|
134.60
|
131.20
|
132.00
|
132.02
|
35.31
|
34,850
|
|
|
3/24/2017
|
+1.00 / +0.77%
|
130.00
|
131.70
|
129.00
|
130.30
|
130.24
|
34.85
|
36,900
|
|
|
3/23/2017
|
-3.90 / -2.93%
|
133.20
|
133.20
|
129.00
|
129.30
|
130.53
|
34.58
|
153,160
|
|
|
3/22/2017
|
-1.40 / -1.04%
|
134.10
|
134.90
|
133.00
|
133.20
|
133.94
|
35.63
|
67,620
|
|
|
3/21/2017
|
+0.20 / +0.15%
|
134.20
|
138.00
|
134.00
|
134.60
|
135.25
|
36.00
|
47,490
|
|
|
3/20/2017
|
-6.80 / -4.82%
|
131.40
|
138.00
|
131.40
|
134.40
|
134.19
|
35.95
|
370,120
|
|
|
3/17/2017
|
-1.30 / -0.91%
|
142.00
|
142.30
|
140.90
|
141.20
|
141.22
|
37.77
|
69,160
|
|
|
3/16/2017
|
0.00 / 0.00%
|
142.50
|
143.40
|
141.60
|
142.50
|
142.16
|
38.11
|
23,030
|
|
|
3/15/2017
|
0.00 / 0.00%
|
143.00
|
143.50
|
141.00
|
142.50
|
142.05
|
38.11
|
72,820
|
|
|
3/14/2017
|
+4.50 / +3.26%
|
138.00
|
142.50
|
137.80
|
142.50
|
140.41
|
38.11
|
211,040
|
|
|
3/13/2017
|
-0.50 / -0.36%
|
138.50
|
138.70
|
137.50
|
138.00
|
138.30
|
36.91
|
33,450
|
|
|
3/10/2017
|
-0.50 / -0.36%
|
139.50
|
139.50
|
138.50
|
138.50
|
138.95
|
37.04
|
35,280
|
|
|
3/9/2017
|
0.00 / 0.00%
|
138.10
|
139.00
|
138.10
|
139.00
|
138.24
|
37.18
|
8,840
|
|
|
3/8/2017
|
+2.00 / +1.46%
|
137.00
|
139.80
|
136.60
|
139.00
|
139.11
|
37.18
|
52,110
|
|
|
3/7/2017
|
-1.00 / -0.72%
|
138.00
|
138.00
|
136.50
|
137.00
|
137.17
|
36.64
|
133,391
|
|
|
3/6/2017
|
-0.70 / -0.50%
|
138.00
|
138.80
|
138.00
|
138.00
|
138.31
|
36.91
|
27,800
|
|
|
3/3/2017
|
+0.20 / +0.14%
|
138.60
|
139.00
|
136.10
|
138.70
|
137.80
|
37.10
|
9,100
|
|
|
3/2/2017
|
+0.10 / +0.07%
|
139.00
|
139.20
|
138.00
|
138.50
|
138.80
|
37.04
|
33,300
|
|
|
3/1/2017
|
+0.90 / +0.65%
|
137.50
|
139.80
|
136.90
|
138.40
|
138.15
|
37.02
|
46,500
|
|
|