|
|
Closing price on 5/6/2021
|
|
| Open |
81.50 |
| High |
83.00 |
| Low |
81.20 |
| Volume |
99,200 |
| Split-adjusted Price |
50.90 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
0.00 / 0.00%
|
81.50
|
83.00
|
81.20
|
81.50
|
81.89
|
50.90
|
99,200
|
|
|
5/5/2021
|
+1.50 / +1.88%
|
81.70
|
81.80
|
80.10
|
81.50
|
81.29
|
50.90
|
68,400
|
|
|
5/4/2021
|
-2.10 / -2.56%
|
80.00
|
80.50
|
79.60
|
80.00
|
80.09
|
49.97
|
332,200
|
|
|
4/29/2021
|
+0.60 / +0.74%
|
82.00
|
82.80
|
81.30
|
82.10
|
81.97
|
51.28
|
87,400
|
|
|
4/28/2021
|
+0.40 / +0.49%
|
81.20
|
82.00
|
81.10
|
81.50
|
81.62
|
50.90
|
56,300
|
|
|
4/27/2021
|
+0.10 / +0.12%
|
80.60
|
81.70
|
80.00
|
81.10
|
81.08
|
50.65
|
72,600
|
|
|
4/26/2021
|
-0.80 / -0.98%
|
81.80
|
81.80
|
80.60
|
81.00
|
81.03
|
50.59
|
67,200
|
|
|
4/23/2021
|
+1.70 / +2.12%
|
80.20
|
82.00
|
78.50
|
81.80
|
80.96
|
51.09
|
150,800
|
|
|
4/22/2021
|
-2.50 / -3.03%
|
82.60
|
83.00
|
80.10
|
80.10
|
81.39
|
50.03
|
107,600
|
|
|
4/20/2021
|
0.00 / 0.00%
|
84.00
|
84.50
|
82.00
|
82.60
|
83.51
|
51.59
|
307,900
|
|
|
4/19/2021
|
+1.60 / +1.98%
|
81.00
|
84.00
|
80.50
|
82.60
|
82.08
|
51.59
|
148,900
|
|
|
4/16/2021
|
-2.00 / -2.41%
|
82.50
|
82.90
|
80.10
|
81.00
|
81.76
|
50.59
|
123,600
|
|
|
4/15/2021
|
-1.80 / -2.12%
|
84.80
|
84.80
|
82.50
|
83.00
|
83.38
|
51.84
|
137,000
|
|
|
4/14/2021
|
+1.40 / +1.68%
|
82.60
|
85.50
|
80.00
|
84.80
|
82.92
|
52.96
|
278,800
|
|
|
4/13/2021
|
-1.10 / -1.30%
|
84.50
|
84.50
|
82.80
|
83.40
|
83.47
|
52.09
|
212,200
|
|
|
4/12/2021
|
-0.50 / -0.59%
|
85.00
|
85.50
|
83.00
|
84.50
|
84.29
|
52.78
|
153,300
|
|
|
4/9/2021
|
-0.70 / -0.82%
|
85.70
|
85.90
|
84.70
|
85.00
|
85.08
|
53.09
|
61,200
|
|
|
4/8/2021
|
-0.80 / -0.92%
|
85.50
|
86.10
|
84.50
|
85.70
|
85.36
|
53.53
|
61,300
|
|
|
4/7/2021
|
+2.70 / +3.22%
|
84.50
|
88.00
|
84.50
|
86.50
|
86.50
|
54.03
|
209,500
|
|
|
4/6/2021
|
-0.20 / -0.24%
|
83.30
|
84.50
|
83.20
|
83.80
|
84.00
|
52.34
|
120,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|