|
Closing price on 1/27/2015
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
18,536 |
| Split-adjusted Price |
11.21 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2015
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.50
|
15.00
|
15.00
|
11.21
|
18,536
|
|
|
1/26/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
14.70
|
14.80
|
14.80
|
11.06
|
23,700
|
|
|
1/23/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
11.06
|
8,700
|
|
|
1/22/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.14
|
0
|
|
|
1/21/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.14
|
400
|
|
|
1/20/2015
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.14
|
2,500
|
|
|
1/19/2015
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.06
|
2,400
|
|
|
1/16/2015
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
11.21
|
8,600
|
|
|
1/15/2015
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
1,283
|
|
|
1/14/2015
|
-0.20 / -1.33%
|
14.50
|
14.80
|
14.20
|
14.80
|
14.80
|
11.06
|
2,198
|
|
|
1/13/2015
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.21
|
12,250
|
|
|
1/12/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.59
|
2,000
|
|
|
1/9/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.59
|
2,000
|
|
|
1/8/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.59
|
1,584
|
|
|
1/7/2015
|
-0.10 / -0.64%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
11.59
|
84,596
|
|
|
1/6/2015
|
-0.20 / -1.27%
|
15.00
|
15.80
|
15.00
|
15.60
|
15.60
|
11.66
|
2,480
|
|
|
1/5/2015
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.81
|
100
|
|
|
12/31/2014
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
11.66
|
10,300
|
|
|
12/30/2014
|
-1.10 / -6.88%
|
16.40
|
16.40
|
14.00
|
14.90
|
14.90
|
11.14
|
3,800
|
|
|
12/29/2014
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.21
|
100
|
|
|
12/26/2014
|
+0.80 / +5.33%
|
14.20
|
15.80
|
14.20
|
15.80
|
15.80
|
11.07
|
3,500
|
|
|
12/25/2014
|
-0.60 / -3.85%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
10.51
|
3,600
|
|
|
12/24/2014
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
10.93
|
6,500
|
|
|
12/23/2014
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.00
|
1,800
|
|
|
12/22/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
11.07
|
7,030
|
|
|
12/19/2014
|
-0.60 / -3.64%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
11.14
|
6,300
|
|
|
12/18/2014
|
+0.80 / +5.10%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
11.56
|
1,119
|
|
|
12/17/2014
|
-0.10 / -0.63%
|
16.80
|
16.80
|
14.60
|
15.70
|
15.70
|
11.00
|
2,200
|
|
|
12/16/2014
|
-0.70 / -4.24%
|
16.00
|
16.00
|
15.30
|
15.80
|
15.80
|
11.07
|
22,534
|
|
|
12/15/2014
|
-0.20 / -1.20%
|
17.50
|
17.50
|
15.50
|
16.50
|
16.50
|
11.56
|
5,500
|
|
|