|
Closing price on 9/3/2019
|
|
| Open |
70.30 |
| High |
70.30 |
| Low |
68.20 |
| Volume |
44,440 |
| Split-adjusted Price |
40.09 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
-0.70 / -1.01%
|
70.30
|
70.30
|
68.20
|
68.30
|
68.74
|
40.09
|
44,440
|
|
|
8/30/2019
|
+0.20 / +0.29%
|
69.00
|
70.00
|
68.90
|
69.00
|
69.22
|
40.51
|
73,270
|
|
|
8/29/2019
|
-0.60 / -0.86%
|
69.20
|
69.50
|
68.50
|
68.80
|
68.86
|
40.39
|
76,110
|
|
|
8/28/2019
|
-0.70 / -1.00%
|
70.10
|
70.10
|
69.40
|
69.40
|
69.57
|
40.74
|
82,310
|
|
|
8/27/2019
|
+0.60 / +0.86%
|
69.50
|
70.50
|
69.50
|
70.10
|
69.84
|
41.15
|
171,830
|
|
|
8/26/2019
|
-1.30 / -1.84%
|
69.30
|
70.70
|
69.30
|
69.50
|
69.75
|
40.80
|
96,350
|
|
|
8/23/2019
|
-0.20 / -0.28%
|
71.10
|
71.10
|
69.60
|
70.80
|
70.30
|
41.56
|
108,140
|
|
|
8/22/2019
|
-0.50 / -0.70%
|
71.00
|
71.50
|
70.70
|
71.00
|
70.98
|
41.68
|
32,700
|
|
|
8/21/2019
|
0.00 / 0.00%
|
71.60
|
72.20
|
71.00
|
71.50
|
71.53
|
41.97
|
136,990
|
|
|
8/20/2019
|
+1.00 / +1.42%
|
70.50
|
71.80
|
70.50
|
71.50
|
71.27
|
41.97
|
154,290
|
|
|
8/19/2019
|
-0.90 / -1.26%
|
71.50
|
72.00
|
70.20
|
70.50
|
71.18
|
41.39
|
78,210
|
|
|
8/16/2019
|
+1.90 / +2.73%
|
69.90
|
71.90
|
69.40
|
71.40
|
71.00
|
41.91
|
441,660
|
|
|
8/15/2019
|
-0.90 / -1.28%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.35
|
40.80
|
74,540
|
|
|
8/14/2019
|
+0.40 / +0.57%
|
70.20
|
71.00
|
70.10
|
70.40
|
70.53
|
41.33
|
88,380
|
|
|
8/13/2019
|
+1.00 / +1.45%
|
69.00
|
71.30
|
68.70
|
70.00
|
70.45
|
41.09
|
369,780
|
|
|
8/12/2019
|
-0.70 / -1.00%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.34
|
40.51
|
68,060
|
|
|
8/9/2019
|
+1.70 / +2.50%
|
68.00
|
69.80
|
68.00
|
69.70
|
69.29
|
40.92
|
313,290
|
|
|
8/8/2019
|
+0.10 / +0.15%
|
67.60
|
68.20
|
66.00
|
68.00
|
67.46
|
39.92
|
167,230
|
|
|
8/7/2019
|
-0.10 / -0.15%
|
68.40
|
68.50
|
67.50
|
67.90
|
67.86
|
39.86
|
63,405
|
|
|
8/6/2019
|
+0.40 / +0.59%
|
67.00
|
69.00
|
67.00
|
68.00
|
68.15
|
39.92
|
101,930
|
|
|
8/5/2019
|
-0.30 / -0.44%
|
67.90
|
68.20
|
66.80
|
67.60
|
67.35
|
39.68
|
166,900
|
|
|
8/2/2019
|
+0.40 / +0.59%
|
66.70
|
68.40
|
66.70
|
67.90
|
67.84
|
39.86
|
169,615
|
|
|
8/1/2019
|
+2.00 / +3.05%
|
65.50
|
68.00
|
65.10
|
67.50
|
66.65
|
39.62
|
99,590
|
|
|
7/31/2019
|
+0.80 / +1.24%
|
64.10
|
65.70
|
64.10
|
65.50
|
65.23
|
38.45
|
86,760
|
|
|
7/30/2019
|
-2.30 / -3.43%
|
66.80
|
67.50
|
64.50
|
64.70
|
65.51
|
37.98
|
368,053
|
|
|
7/29/2019
|
-1.10 / -1.62%
|
68.20
|
68.50
|
66.50
|
67.00
|
67.30
|
39.33
|
191,600
|
|
|
7/26/2019
|
-1.30 / -1.87%
|
69.00
|
69.80
|
68.10
|
68.10
|
69.16
|
39.98
|
137,030
|
|
|
7/25/2019
|
+0.90 / +1.31%
|
67.80
|
69.40
|
67.80
|
69.40
|
68.89
|
40.74
|
145,333
|
|
|
7/24/2019
|
+1.00 / +1.48%
|
67.50
|
68.50
|
67.30
|
68.50
|
67.93
|
40.21
|
138,500
|
|
|
7/23/2019
|
-0.50 / -0.74%
|
68.00
|
68.00
|
66.50
|
67.50
|
67.38
|
39.62
|
251,740
|
|
|