|
Closing price on 5/10/2018
|
|
| Open |
95.00 |
| High |
97.00 |
| Low |
94.00 |
| Volume |
37,920 |
| Split-adjusted Price |
34.92 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
-2.00 / -2.06%
|
95.00
|
97.00
|
94.00
|
95.00
|
95.09
|
34.92
|
37,920
|
|
|
5/9/2018
|
-0.50 / -0.51%
|
98.20
|
98.20
|
95.00
|
97.00
|
96.11
|
35.65
|
10,530
|
|
|
5/8/2018
|
+0.50 / +0.52%
|
99.70
|
99.70
|
96.50
|
97.50
|
96.83
|
35.83
|
7,560
|
|
|
5/7/2018
|
+2.20 / +2.32%
|
94.90
|
98.00
|
94.60
|
97.00
|
95.31
|
35.65
|
30,270
|
|
|
5/4/2018
|
+0.30 / +0.32%
|
94.80
|
94.90
|
93.50
|
94.80
|
94.02
|
34.84
|
13,710
|
|
|
5/3/2018
|
+3.20 / +3.50%
|
93.90
|
94.90
|
90.50
|
94.50
|
92.80
|
34.73
|
52,240
|
|
|
5/2/2018
|
+1.10 / +1.22%
|
90.00
|
93.00
|
90.00
|
91.30
|
91.87
|
33.56
|
206,230
|
|
|
4/27/2018
|
+1.00 / +1.12%
|
86.60
|
94.00
|
86.60
|
90.20
|
89.76
|
33.15
|
26,160
|
|
|
4/26/2018
|
-6.30 / -6.60%
|
95.50
|
95.50
|
89.00
|
89.20
|
92.04
|
32.78
|
127,490
|
|
|
4/24/2018
|
-1.50 / -1.55%
|
95.10
|
97.00
|
95.00
|
95.50
|
96.57
|
35.10
|
52,140
|
|
|
4/23/2018
|
-2.90 / -2.90%
|
100.00
|
100.00
|
97.00
|
97.00
|
98.04
|
35.65
|
69,360
|
|
|
4/20/2018
|
+1.60 / +1.63%
|
99.80
|
100.00
|
97.00
|
99.90
|
98.61
|
36.72
|
61,670
|
|
|
4/19/2018
|
-2.70 / -2.67%
|
101.20
|
101.20
|
96.00
|
98.30
|
98.00
|
36.13
|
71,560
|
|
|
4/18/2018
|
-1.00 / -0.98%
|
99.90
|
102.00
|
99.90
|
101.00
|
101.21
|
37.12
|
54,430
|
|
|
4/17/2018
|
+0.60 / +0.59%
|
101.10
|
103.90
|
99.60
|
102.00
|
100.45
|
37.49
|
64,740
|
|
|
4/16/2018
|
-0.30 / -0.29%
|
103.90
|
103.90
|
101.00
|
101.40
|
101.33
|
37.27
|
7,500
|
|
|
4/13/2018
|
-2.30 / -2.21%
|
102.00
|
105.00
|
101.50
|
101.70
|
101.95
|
37.38
|
15,910
|
|
|
4/12/2018
|
+2.00 / +1.96%
|
101.20
|
107.00
|
101.20
|
104.00
|
104.41
|
38.22
|
48,250
|
|
|
4/11/2018
|
+0.50 / +0.49%
|
101.50
|
108.00
|
101.50
|
102.00
|
103.51
|
37.49
|
90,550
|
|
|
4/10/2018
|
-5.50 / -5.14%
|
105.80
|
106.00
|
101.50
|
101.50
|
102.35
|
37.30
|
173,590
|
|
|
4/9/2018
|
-5.00 / -4.46%
|
112.00
|
112.00
|
106.00
|
107.00
|
109.20
|
39.33
|
75,850
|
|
|
4/6/2018
|
+0.10 / +0.09%
|
112.90
|
114.00
|
110.00
|
112.00
|
112.09
|
41.16
|
116,590
|
|
|
4/5/2018
|
+3.90 / +3.61%
|
108.00
|
113.90
|
107.20
|
111.90
|
109.00
|
41.13
|
170,060
|
|
|
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
|
|
|