|
|
Closing price on 6/7/2018
|
|
| Open |
99.00 |
| High |
101.00 |
| Low |
98.50 |
| Volume |
39,430 |
| Split-adjusted Price |
37.08 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
+2.40 / +2.44%
|
99.00
|
101.00
|
98.50
|
100.90
|
100.00
|
37.08
|
39,430
|
|
|
6/6/2018
|
+2.50 / +2.60%
|
97.00
|
98.50
|
96.00
|
98.50
|
96.96
|
36.20
|
39,810
|
|
|
6/5/2018
|
+1.40 / +1.48%
|
94.80
|
97.90
|
94.80
|
96.00
|
96.08
|
35.28
|
16,820
|
|
|
6/4/2018
|
+1.60 / +1.72%
|
93.00
|
95.00
|
93.00
|
94.60
|
94.23
|
34.77
|
53,730
|
|
|
6/1/2018
|
+0.60 / +0.65%
|
92.90
|
94.00
|
92.00
|
93.00
|
92.84
|
34.18
|
23,470
|
|
|
5/31/2018
|
0.00 / 0.00%
|
89.10
|
92.40
|
89.10
|
92.40
|
91.82
|
33.96
|
9,540
|
|
|
5/30/2018
|
+0.60 / +0.65%
|
93.00
|
94.00
|
91.00
|
92.40
|
91.41
|
33.96
|
6,170
|
|
|
5/29/2018
|
0.00 / 0.00%
|
91.80
|
91.80
|
91.00
|
91.80
|
91.65
|
33.74
|
11,860
|
|
|
5/28/2018
|
-2.20 / -2.34%
|
92.50
|
92.50
|
87.50
|
91.80
|
89.51
|
33.74
|
91,340
|
|
|
5/25/2018
|
+1.00 / +1.08%
|
96.80
|
96.80
|
92.50
|
94.00
|
93.83
|
34.55
|
17,830
|
|
|
5/24/2018
|
-1.90 / -2.00%
|
93.50
|
96.40
|
93.00
|
93.00
|
93.55
|
34.18
|
27,270
|
|
|
5/23/2018
|
0.00 / 0.00%
|
95.90
|
95.90
|
93.00
|
94.90
|
94.41
|
34.88
|
5,010
|
|
|
5/22/2018
|
-1.60 / -1.66%
|
95.00
|
96.00
|
93.00
|
94.90
|
94.03
|
34.88
|
30,830
|
|
|
5/21/2018
|
+0.50 / +0.52%
|
95.50
|
97.00
|
94.50
|
96.50
|
95.83
|
35.47
|
49,110
|
|
|
5/18/2018
|
-0.90 / -0.93%
|
96.70
|
96.80
|
94.50
|
96.00
|
95.15
|
35.28
|
8,460
|
|
|
5/17/2018
|
+1.30 / +1.36%
|
97.50
|
99.00
|
95.60
|
96.90
|
95.95
|
35.61
|
46,870
|
|
|
5/16/2018
|
-2.30 / -2.35%
|
98.50
|
98.50
|
95.60
|
95.60
|
95.86
|
35.14
|
3,620
|
|
|
5/15/2018
|
+2.90 / +3.05%
|
96.00
|
98.00
|
95.00
|
97.90
|
96.30
|
35.98
|
56,770
|
|
|
5/14/2018
|
+0.20 / +0.21%
|
97.00
|
97.00
|
94.00
|
95.00
|
94.98
|
34.92
|
44,830
|
|
|
5/11/2018
|
-0.20 / -0.21%
|
96.00
|
96.00
|
93.50
|
94.80
|
94.68
|
34.84
|
13,730
|
|
|
5/10/2018
|
-2.00 / -2.06%
|
95.00
|
97.00
|
94.00
|
95.00
|
95.09
|
34.92
|
37,920
|
|
|
5/9/2018
|
-0.50 / -0.51%
|
98.20
|
98.20
|
95.00
|
97.00
|
96.11
|
35.65
|
10,530
|
|
|
5/8/2018
|
+0.50 / +0.52%
|
99.70
|
99.70
|
96.50
|
97.50
|
96.83
|
35.83
|
7,560
|
|
|
5/7/2018
|
+2.20 / +2.32%
|
94.90
|
98.00
|
94.60
|
97.00
|
95.31
|
35.65
|
30,270
|
|
|
5/4/2018
|
+0.30 / +0.32%
|
94.80
|
94.90
|
93.50
|
94.80
|
94.02
|
34.84
|
13,710
|
|
|
5/3/2018
|
+3.20 / +3.50%
|
93.90
|
94.90
|
90.50
|
94.50
|
92.80
|
34.73
|
52,240
|
|
|
5/2/2018
|
+1.10 / +1.22%
|
90.00
|
93.00
|
90.00
|
91.30
|
91.87
|
33.56
|
206,230
|
|
|
4/27/2018
|
+1.00 / +1.12%
|
86.60
|
94.00
|
86.60
|
90.20
|
89.76
|
33.15
|
26,160
|
|
|
4/26/2018
|
-6.30 / -6.60%
|
95.50
|
95.50
|
89.00
|
89.20
|
92.04
|
32.78
|
127,490
|
|
|
4/24/2018
|
-1.50 / -1.55%
|
95.10
|
97.00
|
95.00
|
95.50
|
96.57
|
35.10
|
52,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|