|
Closing price on 9/3/2020
|
|
| Open |
50.50 |
| High |
50.50 |
| Low |
49.50 |
| Volume |
112,000 |
| Split-adjusted Price |
29.73 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
-0.30 / -0.60%
|
50.50
|
50.50
|
49.50
|
49.70
|
50.07
|
29.73
|
112,000
|
|
|
9/1/2020
|
-0.40 / -0.79%
|
50.40
|
50.50
|
49.60
|
50.00
|
50.09
|
29.91
|
176,750
|
|
|
8/31/2020
|
-0.50 / -0.98%
|
50.90
|
50.90
|
49.90
|
50.40
|
50.30
|
30.15
|
192,350
|
|
|
8/28/2020
|
+0.10 / +0.20%
|
51.00
|
51.80
|
50.60
|
50.90
|
51.00
|
30.45
|
227,860
|
|
|
8/27/2020
|
+1.30 / +2.63%
|
49.50
|
51.50
|
49.50
|
50.80
|
50.68
|
30.39
|
346,280
|
|
|
8/26/2020
|
+0.60 / +1.23%
|
48.90
|
49.75
|
48.30
|
49.50
|
49.38
|
29.61
|
236,120
|
|
|
8/25/2020
|
+0.10 / +0.20%
|
49.20
|
49.20
|
48.80
|
48.90
|
48.98
|
29.26
|
196,200
|
|
|
8/24/2020
|
+1.00 / +2.09%
|
48.10
|
49.50
|
48.10
|
48.80
|
48.69
|
29.20
|
115,370
|
|
|
8/21/2020
|
+1.40 / +3.02%
|
46.70
|
48.00
|
46.40
|
47.80
|
47.18
|
28.60
|
198,070
|
|
|
8/20/2020
|
-0.60 / -1.28%
|
47.00
|
47.20
|
46.40
|
46.40
|
46.75
|
27.76
|
79,320
|
|
|
8/19/2020
|
+0.80 / +1.73%
|
46.20
|
47.30
|
46.20
|
47.00
|
46.80
|
28.12
|
128,430
|
|
|
8/18/2020
|
-0.10 / -0.22%
|
47.00
|
47.00
|
46.10
|
46.20
|
46.35
|
27.64
|
61,150
|
|
|
8/17/2020
|
-0.20 / -0.43%
|
46.50
|
46.90
|
46.05
|
46.30
|
46.18
|
27.70
|
67,540
|
|
|
8/14/2020
|
-0.30 / -0.64%
|
46.90
|
47.00
|
46.20
|
46.50
|
46.68
|
27.82
|
103,310
|
|
|
8/13/2020
|
+1.05 / +2.30%
|
46.20
|
46.80
|
45.80
|
46.80
|
46.20
|
28.00
|
99,010
|
|
|
8/12/2020
|
-0.30 / -0.65%
|
46.05
|
47.00
|
45.60
|
45.75
|
45.93
|
27.37
|
76,590
|
|
|
8/11/2020
|
-0.35 / -0.75%
|
47.20
|
47.20
|
46.00
|
46.05
|
46.09
|
27.55
|
61,070
|
|
|
8/10/2020
|
+0.30 / +0.65%
|
46.00
|
47.20
|
46.00
|
46.40
|
46.72
|
27.76
|
81,220
|
|
|
8/7/2020
|
-1.00 / -2.12%
|
47.10
|
47.10
|
46.10
|
46.10
|
46.47
|
27.58
|
81,690
|
|
|
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
|
|
|