|
Closing price on 6/28/2024
|
|
Open |
72.60 |
High |
72.90 |
Low |
71.10 |
Volume |
233,500 |
Split-adjusted Price |
70.11 |
|
|
PTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2024
|
-1.00 / -1.39%
|
72.60
|
72.90
|
71.10
|
71.10
|
72.03
|
70.11
|
233,500
|
|
6/27/2024
|
-0.50 / -0.69%
|
72.00
|
72.70
|
72.00
|
72.10
|
72.30
|
71.10
|
99,000
|
|
6/26/2024
|
+0.40 / +0.55%
|
72.60
|
73.00
|
71.60
|
72.60
|
72.15
|
71.59
|
274,400
|
|
6/25/2024
|
-0.90 / -1.23%
|
72.10
|
72.70
|
72.10
|
72.20
|
72.25
|
71.20
|
128,300
|
|
6/24/2024
|
-2.00 / -2.66%
|
74.10
|
75.00
|
72.00
|
73.10
|
73.42
|
72.08
|
543,500
|
|
6/21/2024
|
-0.30 / -0.40%
|
75.40
|
75.60
|
74.60
|
75.10
|
75.08
|
74.06
|
116,000
|
|
6/20/2024
|
+1.40 / +1.89%
|
74.00
|
76.80
|
71.00
|
75.40
|
75.44
|
74.35
|
456,900
|
|
6/19/2024
|
-0.20 / -0.27%
|
74.20
|
74.80
|
73.20
|
74.00
|
74.03
|
72.97
|
144,200
|
|
6/18/2024
|
+1.60 / +2.20%
|
72.20
|
74.20
|
72.20
|
74.20
|
73.20
|
73.17
|
183,700
|
|
6/17/2024
|
-0.90 / -1.22%
|
73.50
|
73.50
|
72.10
|
72.60
|
72.82
|
71.59
|
193,000
|
|
6/14/2024
|
-3.00 / -3.92%
|
76.30
|
76.50
|
73.50
|
73.50
|
74.79
|
72.48
|
145,300
|
|
6/13/2024
|
+0.60 / +0.79%
|
76.20
|
76.50
|
74.90
|
76.50
|
75.98
|
75.44
|
168,200
|
|
6/12/2024
|
+2.50 / +3.41%
|
73.00
|
76.20
|
73.00
|
75.90
|
74.98
|
74.84
|
570,000
|
|
6/11/2024
|
-0.60 / -0.81%
|
74.30
|
74.50
|
73.20
|
73.40
|
73.60
|
72.38
|
154,300
|
|
6/10/2024
|
+1.00 / +1.37%
|
73.30
|
74.00
|
72.30
|
74.00
|
73.20
|
72.97
|
353,200
|
|
6/7/2024
|
+0.10 / +0.14%
|
72.70
|
73.50
|
72.60
|
73.00
|
72.92
|
71.98
|
228,100
|
|
6/6/2024
|
+0.40 / +0.55%
|
72.40
|
74.50
|
72.30
|
72.90
|
73.45
|
71.89
|
321,600
|
|
6/5/2024
|
-0.60 / -0.82%
|
73.00
|
73.70
|
72.50
|
72.50
|
72.78
|
71.49
|
211,700
|
|
6/4/2024
|
+1.10 / +1.53%
|
72.90
|
74.50
|
72.00
|
73.10
|
73.27
|
72.08
|
547,300
|
|
6/3/2024
|
-0.30 / -0.41%
|
73.40
|
73.40
|
72.00
|
72.00
|
72.31
|
71.00
|
238,600
|
|
5/31/2024
|
-0.80 / -1.09%
|
73.10
|
73.40
|
72.10
|
72.30
|
72.69
|
71.29
|
261,700
|
|
5/30/2024
|
+2.20 / +3.10%
|
70.80
|
73.50
|
70.70
|
73.10
|
72.60
|
72.08
|
813,800
|
|
5/29/2024
|
+0.60 / +0.85%
|
70.20
|
72.50
|
69.60
|
70.90
|
71.20
|
69.91
|
867,700
|
|
5/28/2024
|
+1.30 / +1.88%
|
69.10
|
70.70
|
69.10
|
70.30
|
69.83
|
69.32
|
370,400
|
|
5/27/2024
|
-0.90 / -1.29%
|
69.90
|
71.40
|
69.00
|
69.00
|
70.12
|
68.04
|
293,900
|
|
5/24/2024
|
-1.40 / -1.96%
|
70.90
|
72.20
|
68.60
|
69.90
|
70.64
|
68.93
|
369,300
|
|
5/23/2024
|
+1.90 / +2.74%
|
69.70
|
72.50
|
69.40
|
71.30
|
71.37
|
70.31
|
911,000
|
|
5/22/2024
|
-0.60 / -0.86%
|
70.00
|
70.80
|
69.10
|
69.40
|
69.47
|
68.43
|
277,000
|
|
5/21/2024
|
+0.70 / +1.01%
|
69.30
|
70.00
|
68.80
|
70.00
|
69.35
|
69.03
|
186,100
|
|
5/20/2024
|
-1.60 / -2.26%
|
71.20
|
71.30
|
69.00
|
69.30
|
69.74
|
68.34
|
537,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|