|
Closing price on 4/7/2020
|
|
| Open |
45.00 |
| High |
45.00 |
| Low |
42.00 |
| Volume |
349,090 |
| Split-adjusted Price |
24.74 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2020
|
-3.70 / -6.85%
|
53.00
|
53.00
|
50.30
|
50.30
|
50.42
|
28.28
|
143,310
|
|
|
3/11/2020
|
-4.00 / -6.90%
|
58.00
|
58.80
|
54.00
|
54.00
|
54.67
|
30.36
|
181,730
|
|
|
3/10/2020
|
+0.60 / +1.05%
|
53.50
|
58.00
|
53.50
|
58.00
|
55.88
|
32.61
|
61,610
|
|
|
3/9/2020
|
-4.30 / -6.97%
|
58.80
|
58.80
|
57.40
|
57.40
|
57.75
|
32.28
|
83,930
|
|
|
3/6/2020
|
-1.30 / -2.06%
|
63.00
|
63.00
|
61.60
|
61.70
|
62.15
|
34.69
|
66,570
|
|
|
3/5/2020
|
-0.20 / -0.32%
|
63.20
|
63.30
|
62.60
|
63.00
|
62.88
|
35.43
|
23,440
|
|
|
3/4/2020
|
-0.30 / -0.47%
|
64.00
|
64.00
|
63.20
|
63.20
|
63.41
|
35.54
|
13,310
|
|
|
3/3/2020
|
-0.40 / -0.63%
|
64.20
|
64.20
|
63.00
|
63.50
|
63.57
|
35.71
|
9,360
|
|
|
3/2/2020
|
+0.90 / +1.43%
|
63.00
|
63.90
|
62.50
|
63.90
|
62.85
|
35.93
|
9,610
|
|
|
2/28/2020
|
-1.00 / -1.56%
|
63.00
|
64.40
|
63.00
|
63.00
|
63.65
|
35.43
|
29,630
|
|
|
2/27/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.50
|
64.00
|
64.01
|
35.99
|
11,420
|
|
|
2/26/2020
|
-2.00 / -3.03%
|
62.00
|
65.80
|
62.00
|
64.00
|
62.91
|
35.99
|
11,540
|
|
|
2/25/2020
|
+2.00 / +3.13%
|
63.50
|
66.00
|
62.80
|
66.00
|
64.17
|
37.11
|
30,530
|
|
|