|
Closing price on 6/5/2017
|
|
| Open |
113.00 |
| High |
113.50 |
| Low |
106.50 |
| Volume |
71,600 |
| Split-adjusted Price |
34.10 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
-24.90 / -18.44%
|
113.00
|
113.50
|
106.50
|
110.10
|
112.03
|
34.10
|
71,600
|
|
|
6/2/2017
|
+1.00 / +0.75%
|
135.50
|
135.50
|
134.00
|
135.00
|
134.56
|
34.59
|
30,790
|
|
|
6/1/2017
|
-0.50 / -0.37%
|
135.50
|
136.00
|
133.70
|
134.00
|
134.45
|
34.33
|
48,830
|
|
|
5/31/2017
|
-0.50 / -0.37%
|
135.50
|
136.00
|
134.00
|
134.50
|
134.98
|
34.46
|
35,650
|
|
|
5/30/2017
|
-2.60 / -1.89%
|
137.70
|
137.70
|
134.50
|
135.00
|
135.57
|
34.59
|
38,540
|
|
|
5/29/2017
|
+1.60 / +1.18%
|
136.00
|
138.00
|
136.00
|
137.60
|
137.49
|
35.25
|
27,130
|
|
|
5/26/2017
|
+0.90 / +0.67%
|
135.00
|
136.50
|
135.00
|
136.00
|
135.47
|
34.84
|
18,410
|
|
|
5/25/2017
|
+0.60 / +0.45%
|
135.50
|
136.50
|
135.00
|
135.10
|
135.43
|
34.61
|
81,710
|
|
|
5/24/2017
|
+1.60 / +1.20%
|
132.50
|
135.10
|
132.50
|
134.50
|
134.29
|
34.46
|
45,410
|
|
|
5/23/2017
|
+2.50 / +1.92%
|
129.10
|
134.00
|
129.10
|
132.90
|
132.35
|
34.05
|
35,610
|
|
|
5/22/2017
|
-0.10 / -0.08%
|
130.50
|
131.10
|
129.00
|
130.40
|
130.47
|
33.41
|
29,410
|
|
|
5/19/2017
|
+0.50 / +0.38%
|
132.50
|
132.50
|
130.00
|
130.50
|
130.32
|
33.43
|
19,260
|
|
|
5/18/2017
|
-2.50 / -1.89%
|
133.70
|
133.80
|
130.00
|
130.00
|
132.95
|
33.31
|
56,080
|
|
|
5/17/2017
|
+5.50 / +4.33%
|
127.00
|
132.90
|
127.00
|
132.50
|
131.07
|
33.95
|
89,370
|
|
|
5/16/2017
|
-0.30 / -0.24%
|
127.30
|
127.50
|
126.00
|
127.00
|
127.18
|
32.54
|
29,870
|
|
|
5/15/2017
|
+2.30 / +1.84%
|
125.50
|
127.50
|
125.50
|
127.30
|
126.77
|
32.62
|
26,310
|
|
|
5/12/2017
|
-1.00 / -0.79%
|
126.00
|
126.00
|
124.00
|
125.00
|
125.20
|
32.03
|
16,460
|
|
|
5/11/2017
|
+0.60 / +0.48%
|
125.50
|
127.00
|
125.40
|
126.00
|
125.92
|
32.28
|
19,090
|
|
|
5/10/2017
|
+1.80 / +1.46%
|
123.60
|
125.40
|
123.60
|
125.40
|
124.53
|
32.13
|
28,500
|
|
|
5/9/2017
|
-0.40 / -0.32%
|
123.00
|
125.00
|
123.00
|
123.60
|
123.99
|
31.67
|
28,700
|
|
|
5/8/2017
|
-1.20 / -0.96%
|
125.60
|
126.00
|
124.00
|
124.00
|
124.79
|
31.77
|
28,920
|
|
|
5/5/2017
|
-2.10 / -1.65%
|
127.30
|
127.60
|
125.10
|
125.20
|
125.79
|
32.08
|
24,920
|
|
|
5/4/2017
|
-0.50 / -0.39%
|
127.80
|
128.70
|
127.30
|
127.30
|
127.90
|
32.62
|
18,210
|
|
|
5/3/2017
|
+0.80 / +0.63%
|
126.20
|
128.90
|
126.20
|
127.80
|
127.89
|
32.74
|
21,740
|
|
|
4/28/2017
|
+2.50 / +2.01%
|
125.00
|
128.90
|
124.00
|
127.00
|
126.56
|
32.54
|
38,700
|
|
|
4/27/2017
|
+2.50 / +2.05%
|
122.00
|
124.50
|
122.00
|
124.50
|
124.00
|
31.90
|
24,400
|
|
|
4/26/2017
|
+0.30 / +0.25%
|
121.00
|
122.70
|
121.00
|
122.00
|
122.08
|
31.26
|
12,020
|
|
|
4/25/2017
|
-1.00 / -0.81%
|
121.10
|
123.00
|
120.50
|
121.70
|
121.22
|
31.18
|
48,760
|
|
|
4/24/2017
|
-1.70 / -1.37%
|
123.00
|
124.50
|
122.00
|
122.70
|
122.63
|
31.44
|
40,130
|
|
|
4/21/2017
|
+0.40 / +0.32%
|
125.80
|
125.80
|
124.00
|
124.40
|
124.58
|
31.87
|
22,210
|
|
|