|
Closing price on 6/4/2020
|
|
| Open |
47.00 |
| High |
47.35 |
| Low |
46.85 |
| Volume |
120,120 |
| Split-adjusted Price |
27.20 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
+0.55 / +1.18%
|
47.00
|
47.35
|
46.85
|
47.25
|
47.14
|
27.20
|
120,120
|
|
|
6/3/2020
|
+0.05 / +0.11%
|
46.65
|
47.00
|
46.50
|
46.70
|
46.63
|
26.89
|
97,940
|
|
|
6/2/2020
|
-0.25 / -0.53%
|
47.70
|
47.70
|
46.65
|
46.65
|
47.04
|
26.86
|
146,520
|
|
|
6/1/2020
|
+0.40 / +0.86%
|
46.85
|
47.00
|
46.40
|
46.90
|
46.69
|
27.00
|
169,670
|
|
|
5/29/2020
|
-0.50 / -1.06%
|
46.60
|
47.00
|
46.35
|
46.50
|
46.52
|
26.77
|
72,060
|
|
|
5/28/2020
|
-1.00 / -2.08%
|
46.00
|
47.80
|
46.00
|
47.00
|
47.02
|
27.06
|
98,380
|
|
|
5/27/2020
|
-0.45 / -0.93%
|
49.30
|
49.30
|
47.80
|
48.00
|
48.56
|
27.64
|
200,100
|
|
|
5/26/2020
|
+1.55 / +3.30%
|
47.10
|
48.45
|
47.00
|
48.45
|
47.74
|
27.89
|
266,740
|
|
|
5/25/2020
|
+0.60 / +1.30%
|
46.50
|
47.30
|
45.90
|
46.90
|
46.63
|
27.00
|
226,010
|
|
|
5/22/2020
|
-0.15 / -0.32%
|
46.15
|
46.80
|
46.15
|
46.30
|
46.41
|
26.66
|
113,660
|
|
|
5/21/2020
|
+0.10 / +0.22%
|
46.35
|
46.90
|
46.30
|
46.45
|
46.53
|
26.74
|
78,490
|
|
|
5/20/2020
|
-0.55 / -1.17%
|
46.05
|
46.70
|
46.05
|
46.35
|
46.27
|
26.69
|
120,250
|
|
|
5/19/2020
|
-0.10 / -0.21%
|
47.50
|
47.50
|
46.15
|
46.90
|
46.55
|
27.00
|
221,910
|
|
|
5/18/2020
|
+2.00 / +4.44%
|
45.00
|
47.00
|
45.00
|
47.00
|
46.17
|
27.06
|
99,580
|
|
|
5/15/2020
|
-1.55 / -3.33%
|
46.60
|
46.80
|
44.70
|
45.00
|
45.32
|
25.91
|
342,130
|
|
|
5/14/2020
|
-1.25 / -2.62%
|
47.30
|
47.50
|
46.00
|
46.55
|
46.65
|
26.80
|
257,890
|
|
|
5/13/2020
|
-0.60 / -1.24%
|
47.90
|
48.90
|
47.70
|
47.80
|
48.26
|
27.52
|
162,920
|
|
|
5/12/2020
|
+0.90 / +1.89%
|
47.50
|
48.40
|
46.70
|
48.40
|
47.81
|
27.87
|
295,060
|
|
|
5/11/2020
|
+0.50 / +1.06%
|
46.70
|
47.50
|
46.50
|
47.50
|
47.03
|
27.35
|
394,460
|
|
|
5/8/2020
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.00
|
47.00
|
46.71
|
27.06
|
263,920
|
|
|
5/7/2020
|
+0.45 / +0.98%
|
46.20
|
46.50
|
45.60
|
46.50
|
46.14
|
26.77
|
300,970
|
|
|
5/6/2020
|
+2.05 / +4.66%
|
44.00
|
46.50
|
43.70
|
46.05
|
45.54
|
26.51
|
475,870
|
|
|
5/5/2020
|
+0.30 / +0.69%
|
43.70
|
44.00
|
42.50
|
44.00
|
43.61
|
25.33
|
123,090
|
|
|
5/4/2020
|
0.00 / 0.00%
|
43.70
|
43.70
|
42.70
|
43.70
|
43.41
|
25.16
|
144,050
|
|
|
4/29/2020
|
+0.30 / +0.69%
|
43.40
|
43.70
|
42.10
|
43.70
|
43.36
|
25.16
|
124,990
|
|
|
4/28/2020
|
-0.20 / -0.46%
|
44.00
|
44.00
|
42.00
|
43.40
|
42.42
|
24.99
|
146,400
|
|
|
4/27/2020
|
+1.10 / +2.59%
|
42.00
|
43.90
|
42.00
|
43.60
|
43.01
|
25.10
|
98,010
|
|
|
4/24/2020
|
0.00 / 0.00%
|
43.50
|
43.50
|
41.00
|
42.50
|
41.83
|
24.47
|
480,150
|
|
|
4/23/2020
|
-0.90 / -2.07%
|
43.50
|
45.00
|
42.30
|
42.50
|
42.94
|
24.47
|
274,780
|
|
|
4/22/2020
|
-1.00 / -2.25%
|
42.00
|
43.50
|
42.00
|
43.40
|
42.94
|
24.99
|
347,560
|
|
|