|
|
Closing price on 8/17/2015
|
|
| Open |
50.00 |
| High |
51.00 |
| Low |
49.00 |
| Volume |
3,500 |
| Split-adjusted Price |
9.60 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
+0.50 / +1.00%
|
50.00
|
51.00
|
49.00
|
50.50
|
49.03
|
9.60
|
3,500
|
|
|
8/14/2015
|
+0.10 / +0.20%
|
50.50
|
50.50
|
49.70
|
50.00
|
49.88
|
9.51
|
20,550
|
|
|
8/13/2015
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.00
|
49.90
|
49.27
|
9.49
|
42,280
|
|
|
8/12/2015
|
-1.00 / -1.96%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.51
|
9.51
|
3,940
|
|
|
8/11/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.97
|
9.70
|
14,440
|
|
|
8/10/2015
|
+1.00 / +2.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.50
|
9.70
|
17,130
|
|
|
8/7/2015
|
-1.00 / -1.96%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.29
|
9.51
|
3,500
|
|
|
8/6/2015
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
51.00
|
50.55
|
9.70
|
3,620
|
|
|
8/5/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.50
|
51.00
|
50.56
|
9.70
|
8,920
|
|
|
8/4/2015
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.00
|
51.00
|
50.58
|
9.70
|
1,720
|
|
|
8/3/2015
|
+0.50 / +1.00%
|
49.80
|
50.50
|
49.80
|
50.50
|
50.06
|
9.60
|
40,150
|
|
|
7/31/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
9.51
|
10,320
|
|
|
7/30/2015
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.20
|
50.00
|
49.95
|
9.51
|
19,620
|
|
|
7/29/2015
|
-1.50 / -2.91%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.36
|
9.51
|
15,290
|
|
|
7/28/2015
|
-0.50 / -0.96%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.36
|
9.79
|
15,790
|
|
|
7/27/2015
|
+0.50 / +0.97%
|
52.00
|
52.50
|
51.50
|
52.00
|
51.74
|
9.89
|
25,570
|
|
|
7/24/2015
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.00
|
51.50
|
51.76
|
9.79
|
26,950
|
|
|
7/23/2015
|
0.00 / 0.00%
|
52.00
|
53.00
|
51.00
|
51.50
|
51.41
|
9.79
|
5,660
|
|
|
7/22/2015
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
51.50
|
51.93
|
9.79
|
104,360
|
|
|
7/21/2015
|
+2.10 / +4.25%
|
50.00
|
52.50
|
50.00
|
51.50
|
51.26
|
9.79
|
84,880
|
|
|
7/20/2015
|
+0.40 / +0.82%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.20
|
9.39
|
9,700
|
|
|
7/17/2015
|
-0.40 / -0.81%
|
49.40
|
49.40
|
48.80
|
49.00
|
49.12
|
9.32
|
38,840
|
|
|
7/16/2015
|
-0.40 / -0.80%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.06
|
9.39
|
19,630
|
|
|
7/15/2015
|
+0.80 / +1.63%
|
48.70
|
49.90
|
48.60
|
49.80
|
48.77
|
9.47
|
13,780
|
|
|
7/14/2015
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.70
|
49.00
|
48.98
|
9.32
|
16,740
|
|
|
7/13/2015
|
+0.70 / +1.45%
|
48.20
|
49.00
|
48.20
|
49.00
|
48.61
|
9.32
|
22,650
|
|
|
7/10/2015
|
-0.40 / -0.82%
|
48.60
|
48.60
|
48.20
|
48.30
|
48.34
|
9.19
|
5,070
|
|
|
7/9/2015
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.00
|
48.70
|
48.29
|
9.26
|
24,560
|
|
|
7/8/2015
|
+0.10 / +0.20%
|
49.10
|
49.70
|
48.50
|
49.30
|
48.81
|
9.38
|
3,360
|
|
|
7/7/2015
|
+0.10 / +0.20%
|
49.40
|
49.40
|
49.20
|
49.20
|
49.36
|
9.36
|
2,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|