|
Closing price on 7/14/2020
|
|
| Open |
51.60 |
| High |
51.80 |
| Low |
51.00 |
| Volume |
66,090 |
| Split-adjusted Price |
30.87 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
0.00 / 0.00%
|
51.60
|
51.80
|
51.00
|
51.60
|
51.31
|
30.87
|
66,090
|
|
|
7/13/2020
|
+0.50 / +0.98%
|
52.80
|
52.80
|
51.10
|
51.60
|
51.62
|
30.87
|
107,080
|
|
|
7/10/2020
|
+0.60 / +1.14%
|
52.50
|
53.80
|
52.40
|
53.10
|
52.99
|
30.57
|
193,080
|
|
|
7/9/2020
|
+0.40 / +0.77%
|
52.10
|
52.70
|
52.10
|
52.50
|
52.46
|
30.23
|
70,720
|
|
|
7/8/2020
|
-0.10 / -0.19%
|
52.00
|
52.40
|
51.60
|
52.10
|
51.99
|
30.00
|
55,400
|
|
|
7/7/2020
|
+0.20 / +0.38%
|
52.50
|
52.80
|
52.10
|
52.20
|
52.31
|
30.05
|
128,370
|
|
|
7/6/2020
|
+0.20 / +0.39%
|
51.80
|
52.50
|
51.60
|
52.00
|
52.20
|
29.94
|
70,830
|
|
|
7/3/2020
|
+0.80 / +1.57%
|
51.50
|
52.50
|
51.40
|
51.80
|
51.83
|
29.82
|
88,030
|
|
|
7/2/2020
|
+0.50 / +0.99%
|
51.10
|
51.20
|
50.50
|
51.00
|
50.78
|
29.36
|
72,720
|
|
|
7/1/2020
|
+1.50 / +3.06%
|
48.70
|
50.50
|
48.70
|
50.50
|
49.74
|
29.07
|
66,060
|
|
|
6/30/2020
|
-0.10 / -0.20%
|
49.10
|
50.00
|
48.50
|
49.00
|
49.07
|
28.21
|
193,650
|
|
|
6/29/2020
|
-1.20 / -2.39%
|
50.00
|
50.20
|
49.00
|
49.10
|
49.28
|
28.27
|
151,270
|
|
|
6/26/2020
|
+0.40 / +0.80%
|
51.20
|
51.20
|
50.00
|
50.30
|
50.43
|
28.96
|
67,660
|
|
|
6/25/2020
|
-1.10 / -2.16%
|
49.50
|
50.40
|
49.50
|
49.90
|
49.97
|
28.73
|
129,950
|
|
|
6/24/2020
|
-0.40 / -0.78%
|
51.10
|
51.50
|
50.40
|
51.00
|
50.99
|
29.36
|
176,460
|
|
|
6/23/2020
|
-0.10 / -0.19%
|
51.00
|
52.30
|
50.80
|
51.40
|
51.24
|
29.59
|
190,590
|
|
|
6/22/2020
|
-0.50 / -0.96%
|
53.00
|
53.00
|
51.00
|
51.50
|
51.47
|
29.65
|
212,100
|
|
|
6/19/2020
|
+0.20 / +0.39%
|
52.00
|
53.00
|
51.50
|
52.00
|
52.15
|
29.94
|
148,830
|
|
|
6/18/2020
|
-0.40 / -0.77%
|
53.00
|
53.50
|
51.00
|
51.80
|
52.64
|
29.82
|
286,400
|
|
|
6/17/2020
|
+3.40 / +6.97%
|
49.40
|
52.20
|
48.50
|
52.20
|
51.62
|
30.05
|
565,220
|
|
|
6/16/2020
|
+0.80 / +1.67%
|
48.50
|
49.00
|
48.25
|
48.80
|
48.55
|
28.10
|
120,960
|
|
|
6/15/2020
|
-0.90 / -1.84%
|
48.80
|
48.80
|
47.20
|
48.00
|
47.88
|
27.64
|
251,910
|
|
|
6/12/2020
|
-0.60 / -1.21%
|
46.60
|
49.30
|
46.50
|
48.90
|
47.63
|
28.15
|
217,160
|
|
|
6/11/2020
|
-3.70 / -6.95%
|
52.80
|
53.10
|
49.50
|
49.50
|
51.28
|
28.50
|
453,410
|
|
|
6/10/2020
|
-0.50 / -0.93%
|
53.70
|
53.70
|
51.30
|
53.20
|
52.82
|
30.63
|
209,200
|
|
|
6/9/2020
|
+3.00 / +5.92%
|
50.70
|
54.20
|
50.70
|
53.70
|
53.43
|
30.92
|
509,000
|
|
|
6/8/2020
|
+2.40 / +4.97%
|
49.45
|
51.00
|
48.80
|
50.70
|
49.92
|
29.19
|
613,380
|
|
|
6/5/2020
|
+1.05 / +2.22%
|
47.00
|
48.40
|
46.85
|
48.30
|
47.65
|
27.81
|
189,760
|
|
|
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
|
|
|