|
|
Closing price on 4/5/2021
|
|
| Open |
85.90 |
| High |
85.90 |
| Low |
83.60 |
| Volume |
147,500 |
| Split-adjusted Price |
52.47 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
-0.80 / -0.94%
|
85.90
|
85.90
|
83.60
|
84.00
|
84.37
|
52.47
|
147,500
|
|
|
4/2/2021
|
+0.30 / +0.36%
|
86.30
|
86.30
|
84.00
|
84.80
|
84.60
|
52.96
|
217,900
|
|
|
4/1/2021
|
-2.00 / -2.31%
|
86.00
|
86.00
|
84.50
|
84.50
|
84.50
|
52.78
|
249,900
|
|
|
3/31/2021
|
0.00 / 0.00%
|
86.50
|
87.00
|
85.60
|
86.50
|
86.12
|
54.03
|
84,800
|
|
|
3/30/2021
|
0.00 / 0.00%
|
86.70
|
87.60
|
85.50
|
86.50
|
86.28
|
54.03
|
79,800
|
|
|
3/29/2021
|
+5.60 / +6.92%
|
81.90
|
86.50
|
81.90
|
86.50
|
85.63
|
54.03
|
729,400
|
|
|
3/26/2021
|
+0.30 / +0.37%
|
80.60
|
81.00
|
79.00
|
80.90
|
80.09
|
50.53
|
178,900
|
|
|
3/25/2021
|
+1.00 / +1.26%
|
80.00
|
81.70
|
79.60
|
80.60
|
80.12
|
50.34
|
157,600
|
|
|
3/24/2021
|
-1.00 / -1.24%
|
80.00
|
80.50
|
79.00
|
79.60
|
79.82
|
49.72
|
151,000
|
|
|
3/23/2021
|
+0.60 / +0.75%
|
79.50
|
82.00
|
79.50
|
80.60
|
80.23
|
50.34
|
242,400
|
|
|
3/22/2021
|
-1.80 / -2.20%
|
82.00
|
82.00
|
79.50
|
80.00
|
80.47
|
49.97
|
156,400
|
|
|
3/19/2021
|
-0.70 / -0.85%
|
82.50
|
82.50
|
80.50
|
81.80
|
81.05
|
51.09
|
144,600
|
|
|
3/18/2021
|
-0.30 / -0.36%
|
82.80
|
82.80
|
82.00
|
82.50
|
82.38
|
51.53
|
83,100
|
|
|
3/17/2021
|
+0.20 / +0.24%
|
82.60
|
83.00
|
82.10
|
82.80
|
82.69
|
51.72
|
100,100
|
|
|
3/16/2021
|
+0.10 / +0.12%
|
83.00
|
84.00
|
82.10
|
82.60
|
82.50
|
51.59
|
203,400
|
|
|
3/15/2021
|
+2.50 / +3.13%
|
80.10
|
82.90
|
80.10
|
82.50
|
81.70
|
51.53
|
97,900
|
|
|
3/12/2021
|
+0.40 / +0.50%
|
79.50
|
80.30
|
79.30
|
80.00
|
79.80
|
49.97
|
275,500
|
|
|
3/11/2021
|
-0.10 / -0.13%
|
79.70
|
81.50
|
79.00
|
79.60
|
79.64
|
49.72
|
192,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|