|
Closing price on 4/24/2020
|
|
| Open |
43.50 |
| High |
43.50 |
| Low |
41.00 |
| Volume |
480,150 |
| Split-adjusted Price |
24.47 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2020
|
0.00 / 0.00%
|
43.50
|
43.50
|
41.00
|
42.50
|
41.83
|
24.47
|
480,150
|
|
|
4/23/2020
|
-0.90 / -2.07%
|
43.50
|
45.00
|
42.30
|
42.50
|
42.94
|
24.47
|
274,780
|
|
|
4/22/2020
|
-1.00 / -2.25%
|
42.00
|
43.50
|
42.00
|
43.40
|
42.94
|
24.99
|
347,560
|
|
|
4/21/2020
|
-1.35 / -2.95%
|
45.00
|
45.65
|
42.60
|
44.40
|
43.92
|
25.56
|
397,890
|
|
|
4/20/2020
|
+2.05 / +4.69%
|
43.80
|
46.50
|
43.80
|
45.75
|
45.61
|
26.34
|
330,070
|
|
|
4/17/2020
|
+0.35 / +0.81%
|
43.35
|
44.00
|
43.35
|
43.70
|
43.52
|
25.16
|
274,710
|
|
|
4/16/2020
|
-0.25 / -0.57%
|
43.60
|
43.60
|
42.70
|
43.35
|
43.11
|
24.96
|
197,970
|
|
|
4/15/2020
|
+0.75 / +1.75%
|
42.80
|
44.15
|
42.40
|
43.60
|
43.32
|
25.10
|
279,040
|
|
|
4/14/2020
|
-0.55 / -1.27%
|
43.40
|
43.60
|
42.00
|
42.85
|
42.51
|
24.09
|
172,560
|
|
|
4/13/2020
|
+0.60 / +1.40%
|
42.80
|
44.00
|
42.00
|
43.40
|
43.02
|
24.40
|
243,910
|
|
|
4/10/2020
|
-0.20 / -0.47%
|
43.00
|
43.50
|
41.50
|
42.80
|
42.19
|
24.07
|
114,180
|
|
|
4/9/2020
|
+1.10 / +2.63%
|
41.80
|
43.50
|
41.30
|
43.00
|
42.36
|
24.18
|
241,730
|
|
|
4/8/2020
|
-2.10 / -4.77%
|
43.50
|
43.50
|
41.80
|
41.90
|
42.35
|
23.56
|
226,530
|
|
|
4/7/2020
|
+1.90 / +4.51%
|
45.00
|
45.00
|
42.00
|
44.00
|
43.73
|
24.74
|
349,090
|
|
|
4/6/2020
|
+2.75 / +6.99%
|
42.00
|
42.10
|
41.00
|
42.10
|
41.99
|
23.67
|
171,270
|
|
|
4/3/2020
|
+2.55 / +6.93%
|
38.70
|
39.35
|
38.00
|
39.35
|
39.17
|
22.13
|
307,780
|
|
|
4/1/2020
|
+2.40 / +6.98%
|
34.00
|
36.80
|
34.00
|
36.80
|
36.15
|
20.69
|
151,300
|
|
|
3/31/2020
|
+1.50 / +4.56%
|
32.90
|
35.00
|
32.90
|
34.40
|
33.85
|
19.34
|
284,100
|
|
|
3/30/2020
|
-2.10 / -6.00%
|
32.55
|
33.10
|
32.55
|
32.90
|
32.68
|
18.50
|
525,250
|
|
|
3/27/2020
|
-1.20 / -3.31%
|
36.30
|
36.30
|
34.30
|
35.00
|
35.31
|
19.68
|
285,270
|
|
|
3/26/2020
|
-0.15 / -0.41%
|
38.00
|
38.65
|
36.20
|
36.20
|
37.43
|
20.36
|
265,800
|
|
|
3/25/2020
|
+2.35 / +6.91%
|
35.00
|
36.35
|
35.00
|
36.35
|
36.16
|
20.44
|
156,120
|
|
|
3/24/2020
|
-0.80 / -2.30%
|
32.55
|
35.50
|
32.40
|
34.00
|
32.82
|
19.12
|
930,990
|
|
|
3/23/2020
|
-2.60 / -6.95%
|
34.80
|
34.90
|
34.80
|
34.80
|
34.80
|
19.57
|
298,470
|
|
|
3/20/2020
|
-2.80 / -6.97%
|
40.00
|
40.00
|
37.40
|
37.40
|
37.73
|
21.03
|
498,250
|
|
|
3/19/2020
|
-3.00 / -6.94%
|
41.10
|
41.20
|
40.20
|
40.20
|
40.39
|
22.60
|
255,180
|
|
|
3/18/2020
|
-0.80 / -1.82%
|
45.50
|
45.50
|
42.80
|
43.20
|
43.46
|
24.29
|
243,370
|
|
|
3/17/2020
|
-0.85 / -1.90%
|
41.80
|
44.00
|
41.80
|
44.00
|
43.20
|
24.74
|
155,940
|
|
|
3/16/2020
|
-3.35 / -6.95%
|
48.20
|
48.20
|
44.85
|
44.85
|
45.31
|
25.22
|
243,650
|
|
|
3/13/2020
|
-2.10 / -4.17%
|
46.80
|
49.00
|
46.80
|
48.20
|
46.86
|
27.10
|
237,450
|
|
|