|
|
Closing price on 8/21/2017
|
|
| Open |
132.50 |
| High |
133.10 |
| Low |
131.00 |
| Volume |
139,690 |
| Split-adjusted Price |
42.36 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
-2.50 / -1.87%
|
132.50
|
133.10
|
131.00
|
131.00
|
132.33
|
42.36
|
139,690
|
|
|
8/18/2017
|
-2.00 / -1.48%
|
135.00
|
135.00
|
133.10
|
133.50
|
133.95
|
43.17
|
67,770
|
|
|
8/17/2017
|
-0.50 / -0.37%
|
136.00
|
136.10
|
135.00
|
135.50
|
135.49
|
43.82
|
70,890
|
|
|
8/16/2017
|
0.00 / 0.00%
|
136.60
|
138.50
|
135.00
|
136.00
|
137.24
|
43.98
|
140,830
|
|
|
8/15/2017
|
+5.10 / +3.90%
|
132.00
|
138.00
|
131.00
|
136.00
|
135.41
|
43.98
|
288,220
|
|
|
8/14/2017
|
+1.80 / +1.39%
|
130.00
|
132.00
|
129.50
|
130.90
|
130.70
|
42.33
|
57,200
|
|
|
8/11/2017
|
-0.90 / -0.69%
|
128.50
|
131.00
|
128.50
|
129.10
|
129.83
|
41.75
|
59,800
|
|
|
8/10/2017
|
+0.10 / +0.08%
|
129.90
|
130.00
|
128.10
|
130.00
|
129.71
|
42.04
|
141,450
|
|
|
8/9/2017
|
-1.10 / -0.84%
|
131.00
|
131.00
|
128.30
|
129.90
|
129.31
|
42.00
|
132,670
|
|
|
8/8/2017
|
+1.00 / +0.77%
|
130.50
|
134.50
|
129.00
|
131.00
|
130.84
|
42.36
|
258,590
|
|
|
8/7/2017
|
-3.00 / -2.26%
|
133.00
|
134.00
|
130.00
|
130.00
|
131.61
|
42.04
|
131,030
|
|
|
8/4/2017
|
+1.50 / +1.14%
|
133.90
|
134.50
|
133.00
|
133.00
|
133.75
|
43.01
|
74,390
|
|
|
8/3/2017
|
+1.80 / +1.39%
|
129.50
|
132.50
|
129.50
|
131.50
|
131.42
|
42.52
|
211,040
|
|
|
8/2/2017
|
-0.30 / -0.23%
|
130.00
|
130.90
|
127.90
|
129.70
|
129.60
|
41.94
|
110,240
|
|
|
8/1/2017
|
-0.90 / -0.69%
|
128.00
|
131.50
|
128.00
|
130.00
|
130.47
|
42.04
|
143,820
|
|
|
7/31/2017
|
+4.90 / +3.89%
|
126.00
|
130.90
|
125.00
|
130.90
|
129.51
|
42.33
|
264,640
|
|
|
7/28/2017
|
+5.70 / +4.74%
|
120.30
|
128.00
|
119.20
|
126.00
|
124.44
|
40.74
|
459,370
|
|
|
7/27/2017
|
+2.30 / +1.95%
|
118.00
|
122.50
|
118.00
|
120.30
|
120.13
|
38.90
|
158,690
|
|
|
7/26/2017
|
+1.30 / +1.11%
|
116.70
|
119.00
|
116.70
|
118.00
|
117.89
|
38.16
|
66,680
|
|
|
7/25/2017
|
-0.20 / -0.17%
|
116.90
|
117.10
|
115.90
|
116.70
|
116.43
|
37.74
|
105,630
|
|
|
7/24/2017
|
-1.10 / -0.93%
|
116.50
|
118.00
|
116.00
|
116.90
|
116.94
|
37.80
|
96,300
|
|
|
7/21/2017
|
-1.50 / -1.26%
|
120.90
|
120.90
|
118.00
|
118.00
|
119.63
|
38.16
|
80,780
|
|
|
7/20/2017
|
+1.50 / +1.27%
|
118.90
|
120.50
|
118.00
|
119.50
|
118.95
|
38.64
|
182,810
|
|
|
7/19/2017
|
+1.90 / +1.64%
|
120.00
|
120.00
|
117.00
|
118.00
|
118.16
|
38.16
|
303,820
|
|
|
7/18/2017
|
-1.30 / -1.11%
|
116.20
|
120.90
|
116.00
|
116.10
|
117.90
|
37.54
|
208,910
|
|
|
7/17/2017
|
-1.70 / -1.43%
|
118.70
|
118.70
|
116.50
|
117.40
|
117.79
|
37.96
|
226,760
|
|
|
7/14/2017
|
+0.10 / +0.08%
|
119.10
|
120.90
|
119.00
|
119.10
|
119.82
|
38.51
|
102,340
|
|
|
7/13/2017
|
-1.00 / -0.83%
|
122.50
|
122.50
|
118.50
|
119.00
|
119.40
|
38.48
|
54,590
|
|
|
7/12/2017
|
+7.60 / +6.76%
|
113.00
|
120.00
|
112.40
|
120.00
|
115.97
|
38.80
|
286,130
|
|
|
7/11/2017
|
-0.60 / -0.53%
|
112.00
|
113.00
|
111.50
|
112.40
|
112.07
|
36.35
|
25,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|