|
Closing price on 9/29/2017
|
|
| Open |
138.60 |
| High |
140.70 |
| Low |
138.60 |
| Volume |
56,020 |
| Split-adjusted Price |
45.50 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
+0.70 / +0.50%
|
138.60
|
140.70
|
138.60
|
140.70
|
140.17
|
45.50
|
56,020
|
|
|
9/28/2017
|
+1.00 / +0.72%
|
139.70
|
141.60
|
139.00
|
140.00
|
139.32
|
45.27
|
81,310
|
|
|
9/27/2017
|
0.00 / 0.00%
|
139.00
|
139.80
|
138.60
|
139.00
|
139.06
|
44.95
|
148,530
|
|
|
9/26/2017
|
-3.00 / -2.11%
|
141.50
|
142.00
|
139.00
|
139.00
|
140.35
|
44.95
|
227,730
|
|
|
9/25/2017
|
0.00 / 0.00%
|
142.00
|
142.90
|
141.50
|
142.00
|
142.22
|
45.92
|
160,550
|
|
|
9/22/2017
|
-2.80 / -1.93%
|
144.30
|
147.00
|
142.00
|
142.00
|
144.51
|
45.92
|
344,860
|
|
|
9/21/2017
|
+1.90 / +1.33%
|
142.90
|
145.00
|
142.90
|
144.80
|
143.89
|
46.82
|
144,460
|
|
|
9/20/2017
|
+0.40 / +0.28%
|
141.10
|
143.00
|
141.00
|
142.90
|
142.56
|
46.21
|
128,670
|
|
|
9/19/2017
|
0.00 / 0.00%
|
142.50
|
143.70
|
142.50
|
142.50
|
143.01
|
46.08
|
122,340
|
|
|
9/18/2017
|
+3.10 / +2.22%
|
139.00
|
142.50
|
139.00
|
142.50
|
141.29
|
46.08
|
227,080
|
|
|
9/15/2017
|
+1.40 / +1.01%
|
138.50
|
139.50
|
137.00
|
139.40
|
138.16
|
45.08
|
70,580
|
|
|
9/14/2017
|
-2.00 / -1.43%
|
140.50
|
140.50
|
138.00
|
138.00
|
138.85
|
44.62
|
85,850
|
|
|
9/13/2017
|
+2.60 / +1.89%
|
138.50
|
141.00
|
138.50
|
140.00
|
139.80
|
45.27
|
308,090
|
|
|
9/12/2017
|
+1.90 / +1.40%
|
134.20
|
137.50
|
134.20
|
137.40
|
136.59
|
44.43
|
165,270
|
|
|
9/11/2017
|
+2.00 / +1.50%
|
133.50
|
137.90
|
132.00
|
135.50
|
134.51
|
43.82
|
174,080
|
|
|
9/8/2017
|
-0.50 / -0.37%
|
134.90
|
135.00
|
133.50
|
133.50
|
134.33
|
43.17
|
79,370
|
|
|
9/7/2017
|
+3.00 / +2.29%
|
130.50
|
135.00
|
130.50
|
134.00
|
133.41
|
43.33
|
162,140
|
|
|
9/6/2017
|
+2.10 / +1.63%
|
128.00
|
132.00
|
128.00
|
131.00
|
129.94
|
42.36
|
89,640
|
|
|
9/5/2017
|
-1.10 / -0.85%
|
128.50
|
129.90
|
128.50
|
128.90
|
129.09
|
41.68
|
42,620
|
|
|
9/1/2017
|
+0.20 / +0.15%
|
129.00
|
130.50
|
128.20
|
130.00
|
129.74
|
42.04
|
35,230
|
|
|
8/31/2017
|
-0.90 / -0.69%
|
130.70
|
131.00
|
128.00
|
129.80
|
129.84
|
41.97
|
90,850
|
|
|
8/30/2017
|
+1.60 / +1.24%
|
129.60
|
130.70
|
128.00
|
130.70
|
129.55
|
42.26
|
58,950
|
|
|
8/29/2017
|
+1.90 / +1.49%
|
127.20
|
130.00
|
127.00
|
129.10
|
128.65
|
41.75
|
70,470
|
|
|
8/28/2017
|
+0.20 / +0.16%
|
127.00
|
130.00
|
126.80
|
127.20
|
127.35
|
41.13
|
92,800
|
|
|
8/25/2017
|
-2.80 / -2.16%
|
130.90
|
130.90
|
127.00
|
127.00
|
127.76
|
41.07
|
127,940
|
|
|
8/24/2017
|
-1.10 / -0.84%
|
130.90
|
131.50
|
129.00
|
129.80
|
130.11
|
41.97
|
73,180
|
|
|
8/23/2017
|
+1.90 / +1.47%
|
129.00
|
131.00
|
127.50
|
130.90
|
129.18
|
42.33
|
147,540
|
|
|
8/22/2017
|
-2.00 / -1.53%
|
130.70
|
132.00
|
129.00
|
129.00
|
130.54
|
41.71
|
134,880
|
|
|
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
|
|
|