|
Closing price on 5/9/2017
|
|
| Open |
123.00 |
| High |
125.00 |
| Low |
123.00 |
| Volume |
28,700 |
| Split-adjusted Price |
33.06 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
-0.40 / -0.32%
|
123.00
|
125.00
|
123.00
|
123.60
|
123.99
|
33.06
|
28,700
|
|
|
5/8/2017
|
-1.20 / -0.96%
|
125.60
|
126.00
|
124.00
|
124.00
|
124.79
|
33.17
|
28,920
|
|
|
5/5/2017
|
-2.10 / -1.65%
|
127.30
|
127.60
|
125.10
|
125.20
|
125.79
|
33.49
|
24,920
|
|
|
5/4/2017
|
-0.50 / -0.39%
|
127.80
|
128.70
|
127.30
|
127.30
|
127.90
|
34.05
|
18,210
|
|
|
5/3/2017
|
+0.80 / +0.63%
|
126.20
|
128.90
|
126.20
|
127.80
|
127.89
|
34.18
|
21,740
|
|
|
4/28/2017
|
+2.50 / +2.01%
|
125.00
|
128.90
|
124.00
|
127.00
|
126.56
|
33.97
|
38,700
|
|
|
4/27/2017
|
+2.50 / +2.05%
|
122.00
|
124.50
|
122.00
|
124.50
|
124.00
|
33.30
|
24,400
|
|
|
4/26/2017
|
+0.30 / +0.25%
|
121.00
|
122.70
|
121.00
|
122.00
|
122.08
|
32.63
|
12,020
|
|
|
4/25/2017
|
-1.00 / -0.81%
|
121.10
|
123.00
|
120.50
|
121.70
|
121.22
|
32.55
|
48,760
|
|
|
4/24/2017
|
-1.70 / -1.37%
|
123.00
|
124.50
|
122.00
|
122.70
|
122.63
|
32.82
|
40,130
|
|
|
4/21/2017
|
+0.40 / +0.32%
|
125.80
|
125.80
|
124.00
|
124.40
|
124.58
|
33.27
|
22,210
|
|
|
4/20/2017
|
-2.00 / -1.59%
|
126.00
|
126.10
|
122.80
|
124.00
|
123.54
|
33.17
|
80,660
|
|
|
4/19/2017
|
+1.20 / +0.96%
|
126.80
|
126.80
|
125.70
|
126.00
|
126.06
|
33.70
|
17,000
|
|
|
4/18/2017
|
+2.20 / +1.79%
|
122.60
|
125.00
|
122.60
|
124.80
|
123.55
|
33.38
|
33,930
|
|
|
4/17/2017
|
-4.90 / -3.84%
|
127.50
|
130.30
|
122.50
|
122.60
|
124.46
|
32.79
|
68,360
|
|
|
4/14/2017
|
-2.10 / -1.62%
|
129.00
|
131.00
|
127.20
|
127.50
|
128.20
|
34.10
|
78,750
|
|
|
4/13/2017
|
0.00 / 0.00%
|
131.60
|
131.60
|
129.00
|
129.60
|
129.85
|
34.66
|
26,030
|
|
|
4/12/2017
|
-3.40 / -2.56%
|
133.00
|
134.00
|
129.60
|
129.60
|
130.12
|
34.66
|
227,860
|
|
|
4/11/2017
|
+0.90 / +0.68%
|
132.10
|
133.00
|
132.00
|
133.00
|
132.20
|
35.57
|
25,030
|
|
|
4/10/2017
|
-2.90 / -2.15%
|
131.10
|
134.50
|
131.10
|
132.10
|
131.96
|
35.33
|
35,730
|
|
|
4/7/2017
|
+0.80 / +0.60%
|
133.10
|
135.00
|
132.00
|
135.00
|
133.60
|
36.11
|
94,440
|
|
|
4/5/2017
|
0.00 / 0.00%
|
134.20
|
134.20
|
131.00
|
134.20
|
133.29
|
35.89
|
34,030
|
|
|
4/4/2017
|
-2.60 / -1.90%
|
135.00
|
135.90
|
134.20
|
134.20
|
134.98
|
35.89
|
47,090
|
|
|
4/3/2017
|
-0.20 / -0.15%
|
138.60
|
138.60
|
135.00
|
136.80
|
135.97
|
36.59
|
15,900
|
|
|
3/31/2017
|
+2.00 / +1.48%
|
135.00
|
138.00
|
135.00
|
137.00
|
136.68
|
36.64
|
42,590
|
|
|
3/30/2017
|
+2.60 / +1.96%
|
132.50
|
136.00
|
132.50
|
135.00
|
134.79
|
36.11
|
93,390
|
|
|
3/29/2017
|
+0.60 / +0.46%
|
133.70
|
133.70
|
131.60
|
132.40
|
132.11
|
35.41
|
27,060
|
|
|
3/28/2017
|
-0.20 / -0.15%
|
132.00
|
132.60
|
131.00
|
131.80
|
131.41
|
35.25
|
29,610
|
|
|
3/27/2017
|
+1.70 / +1.30%
|
131.40
|
134.60
|
131.20
|
132.00
|
132.02
|
35.31
|
34,850
|
|
|
3/24/2017
|
+1.00 / +0.77%
|
130.00
|
131.70
|
129.00
|
130.30
|
130.24
|
34.85
|
36,900
|
|
|