|
Closing price on 8/6/2020
|
|
| Open |
47.00 |
| High |
47.80 |
| Low |
46.90 |
| Volume |
70,130 |
| Split-adjusted Price |
28.18 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
-0.10 / -0.21%
|
47.00
|
47.80
|
46.90
|
47.10
|
47.06
|
28.18
|
70,130
|
|
|
8/5/2020
|
+2.15 / +4.77%
|
45.10
|
47.40
|
44.50
|
47.20
|
46.40
|
28.24
|
78,690
|
|
|
8/4/2020
|
+0.95 / +2.15%
|
44.50
|
45.50
|
44.50
|
45.05
|
44.95
|
26.95
|
56,690
|
|
|
8/3/2020
|
+0.30 / +0.68%
|
42.85
|
45.00
|
42.85
|
44.10
|
44.46
|
26.38
|
89,750
|
|
|
7/31/2020
|
-0.20 / -0.45%
|
43.10
|
44.10
|
43.00
|
43.80
|
43.68
|
26.20
|
34,890
|
|
|
7/30/2020
|
+1.00 / +2.33%
|
44.50
|
44.50
|
43.25
|
44.00
|
43.79
|
26.32
|
38,590
|
|
|
7/29/2020
|
-2.90 / -6.32%
|
45.80
|
45.80
|
42.70
|
43.00
|
43.08
|
25.73
|
289,250
|
|
|
7/28/2020
|
+1.90 / +4.32%
|
43.20
|
45.90
|
43.20
|
45.90
|
44.68
|
27.46
|
128,030
|
|
|
7/27/2020
|
-3.30 / -6.98%
|
44.00
|
46.00
|
44.00
|
44.00
|
44.42
|
26.32
|
517,220
|
|
|
7/24/2020
|
-2.20 / -4.44%
|
48.10
|
49.50
|
47.00
|
47.30
|
48.20
|
28.30
|
178,660
|
|
|
7/23/2020
|
-0.70 / -1.39%
|
50.20
|
50.50
|
49.50
|
49.50
|
49.70
|
29.61
|
71,310
|
|
|
7/22/2020
|
+0.20 / +0.40%
|
50.20
|
51.50
|
50.20
|
50.20
|
50.87
|
30.03
|
79,930
|
|
|
7/21/2020
|
-0.10 / -0.20%
|
49.50
|
50.20
|
49.50
|
50.00
|
49.94
|
29.91
|
210,530
|
|
|
7/20/2020
|
-0.80 / -1.57%
|
50.90
|
50.90
|
50.00
|
50.10
|
50.31
|
29.97
|
66,820
|
|
|
7/17/2020
|
-0.30 / -0.59%
|
51.00
|
51.50
|
50.00
|
50.90
|
50.98
|
30.45
|
61,300
|
|
|
7/16/2020
|
-0.60 / -1.16%
|
51.80
|
52.00
|
51.20
|
51.20
|
51.66
|
30.63
|
65,000
|
|
|
7/15/2020
|
+0.20 / +0.39%
|
51.60
|
51.80
|
51.20
|
51.80
|
51.49
|
30.99
|
70,970
|
|
|
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
|
|
|