|
Closing price on 9/11/2017
|
|
| Open |
133.50 |
| High |
137.90 |
| Low |
132.00 |
| Volume |
174,080 |
| Split-adjusted Price |
36.62 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2017
|
+2.00 / +1.50%
|
133.50
|
137.90
|
132.00
|
135.50
|
134.51
|
36.62
|
174,080
|
|
|
9/8/2017
|
-0.50 / -0.37%
|
134.90
|
135.00
|
133.50
|
133.50
|
134.33
|
36.08
|
79,370
|
|
|
9/7/2017
|
+3.00 / +2.29%
|
130.50
|
135.00
|
130.50
|
134.00
|
133.41
|
36.22
|
162,140
|
|
|
9/6/2017
|
+2.10 / +1.63%
|
128.00
|
132.00
|
128.00
|
131.00
|
129.94
|
35.41
|
89,640
|
|
|
9/5/2017
|
-1.10 / -0.85%
|
128.50
|
129.90
|
128.50
|
128.90
|
129.09
|
34.84
|
42,620
|
|
|
9/1/2017
|
+0.20 / +0.15%
|
129.00
|
130.50
|
128.20
|
130.00
|
129.74
|
35.14
|
35,230
|
|
|
8/31/2017
|
-0.90 / -0.69%
|
130.70
|
131.00
|
128.00
|
129.80
|
129.84
|
35.08
|
90,850
|
|
|
8/30/2017
|
+1.60 / +1.24%
|
129.60
|
130.70
|
128.00
|
130.70
|
129.55
|
35.33
|
58,950
|
|
|
8/29/2017
|
+1.90 / +1.49%
|
127.20
|
130.00
|
127.00
|
129.10
|
128.65
|
34.89
|
70,470
|
|
|
8/28/2017
|
+0.20 / +0.16%
|
127.00
|
130.00
|
126.80
|
127.20
|
127.35
|
34.38
|
92,800
|
|
|
8/25/2017
|
-2.80 / -2.16%
|
130.90
|
130.90
|
127.00
|
127.00
|
127.76
|
34.33
|
127,940
|
|
|
8/24/2017
|
-1.10 / -0.84%
|
130.90
|
131.50
|
129.00
|
129.80
|
130.11
|
35.08
|
73,180
|
|
|
8/23/2017
|
+1.90 / +1.47%
|
129.00
|
131.00
|
127.50
|
130.90
|
129.18
|
35.38
|
147,540
|
|
|
8/22/2017
|
-2.00 / -1.53%
|
130.70
|
132.00
|
129.00
|
129.00
|
130.54
|
34.87
|
134,880
|
|
|
8/21/2017
|
-2.50 / -1.87%
|
132.50
|
133.10
|
131.00
|
131.00
|
132.33
|
35.41
|
139,690
|
|
|
8/18/2017
|
-2.00 / -1.48%
|
135.00
|
135.00
|
133.10
|
133.50
|
133.95
|
36.08
|
67,770
|
|
|
8/17/2017
|
-0.50 / -0.37%
|
136.00
|
136.10
|
135.00
|
135.50
|
135.49
|
36.62
|
70,890
|
|
|
8/16/2017
|
0.00 / 0.00%
|
136.60
|
138.50
|
135.00
|
136.00
|
137.24
|
36.76
|
140,830
|
|
|
8/15/2017
|
+5.10 / +3.90%
|
132.00
|
138.00
|
131.00
|
136.00
|
135.41
|
36.76
|
288,220
|
|
|
8/14/2017
|
+1.80 / +1.39%
|
130.00
|
132.00
|
129.50
|
130.90
|
130.70
|
35.38
|
57,200
|
|
|
8/11/2017
|
-0.90 / -0.69%
|
128.50
|
131.00
|
128.50
|
129.10
|
129.83
|
34.89
|
59,800
|
|
|
8/10/2017
|
+0.10 / +0.08%
|
129.90
|
130.00
|
128.10
|
130.00
|
129.71
|
35.14
|
141,450
|
|
|
8/9/2017
|
-1.10 / -0.84%
|
131.00
|
131.00
|
128.30
|
129.90
|
129.31
|
35.11
|
132,670
|
|
|
8/8/2017
|
+1.00 / +0.77%
|
130.50
|
134.50
|
129.00
|
131.00
|
130.84
|
35.41
|
258,590
|
|
|
8/7/2017
|
-3.00 / -2.26%
|
133.00
|
134.00
|
130.00
|
130.00
|
131.61
|
35.14
|
131,030
|
|
|
8/4/2017
|
+1.50 / +1.14%
|
133.90
|
134.50
|
133.00
|
133.00
|
133.75
|
35.95
|
74,390
|
|
|
8/3/2017
|
+1.80 / +1.39%
|
129.50
|
132.50
|
129.50
|
131.50
|
131.42
|
35.54
|
211,040
|
|
|
8/2/2017
|
-0.30 / -0.23%
|
130.00
|
130.90
|
127.90
|
129.70
|
129.60
|
35.06
|
110,240
|
|
|
8/1/2017
|
-0.90 / -0.69%
|
128.00
|
131.50
|
128.00
|
130.00
|
130.47
|
35.14
|
143,820
|
|
|
7/31/2017
|
+4.90 / +3.89%
|
126.00
|
130.90
|
125.00
|
130.90
|
129.51
|
35.38
|
264,640
|
|
|