|
|
Closing price on 4/4/2018
|
|
| Open |
107.10 |
| High |
109.00 |
| Low |
107.00 |
| Volume |
22,720 |
| Split-adjusted Price |
39.69 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
+0.30 / +0.28%
|
107.10
|
109.00
|
107.00
|
108.00
|
108.23
|
39.69
|
22,720
|
|
|
4/3/2018
|
-0.30 / -0.28%
|
109.00
|
109.00
|
106.50
|
107.70
|
107.44
|
39.58
|
37,210
|
|
|
4/2/2018
|
-1.90 / -1.73%
|
109.10
|
109.90
|
105.90
|
108.00
|
108.33
|
39.69
|
34,340
|
|
|
3/30/2018
|
+4.90 / +4.67%
|
106.30
|
109.90
|
104.70
|
109.90
|
105.49
|
40.39
|
57,570
|
|
|
3/29/2018
|
+0.10 / +0.10%
|
104.50
|
105.00
|
104.00
|
105.00
|
104.79
|
38.59
|
42,410
|
|
|
3/28/2018
|
0.00 / 0.00%
|
104.90
|
105.00
|
104.50
|
104.90
|
104.71
|
38.55
|
46,160
|
|
|
3/27/2018
|
+0.30 / +0.29%
|
104.60
|
105.00
|
104.00
|
104.90
|
104.50
|
38.55
|
59,630
|
|
|
3/26/2018
|
+0.60 / +0.58%
|
102.00
|
105.90
|
102.00
|
104.60
|
104.35
|
38.44
|
67,940
|
|
|
3/23/2018
|
-1.50 / -1.42%
|
104.50
|
105.40
|
103.70
|
104.00
|
104.07
|
38.22
|
67,260
|
|
|
3/22/2018
|
+0.60 / +0.57%
|
105.00
|
106.50
|
105.00
|
105.50
|
105.09
|
38.77
|
61,310
|
|
|
3/21/2018
|
-0.20 / -0.19%
|
106.00
|
106.30
|
104.50
|
104.90
|
105.21
|
38.55
|
111,690
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|