|
Closing price on 1/29/2016
|
|
| Open |
22.80 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
54,800 |
| Split-adjusted Price |
17.34 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
+0.40 / +1.75%
|
22.80
|
23.50
|
22.80
|
23.20
|
23.08
|
17.34
|
54,800
|
|
|
1/28/2016
|
+1.00 / +4.59%
|
21.70
|
23.10
|
21.70
|
22.80
|
21.80
|
17.04
|
125,360
|
|
|
1/27/2016
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
21.80
|
21.80
|
16.30
|
32,600
|
|
|
1/26/2016
|
+0.10 / +0.46%
|
21.50
|
21.80
|
21.20
|
21.80
|
21.56
|
16.30
|
58,900
|
|
|
1/25/2016
|
+0.80 / +3.83%
|
20.90
|
22.90
|
20.90
|
21.70
|
21.66
|
16.22
|
123,500
|
|
|
1/22/2016
|
-0.10 / -0.48%
|
20.60
|
20.90
|
19.90
|
20.90
|
20.38
|
15.62
|
22,900
|
|
|
1/21/2016
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.40
|
21.00
|
20.57
|
15.70
|
10,704
|
|
|
1/20/2016
|
-1.00 / -4.55%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.35
|
15.70
|
9,900
|
|
|
1/19/2016
|
+0.70 / +3.29%
|
21.20
|
22.00
|
20.90
|
22.00
|
21.14
|
16.45
|
48,010
|
|
|
1/18/2016
|
-1.30 / -5.75%
|
22.30
|
22.30
|
20.70
|
21.30
|
21.26
|
15.92
|
31,260
|
|
|
1/15/2016
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.00
|
22.60
|
22.49
|
16.89
|
16,100
|
|
|
1/14/2016
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.73
|
17.04
|
8,200
|
|
|
1/13/2016
|
+0.10 / +0.43%
|
22.50
|
23.20
|
22.30
|
23.10
|
22.96
|
17.27
|
29,800
|
|
|
1/12/2016
|
+0.90 / +4.07%
|
21.90
|
23.00
|
21.90
|
23.00
|
22.06
|
17.19
|
49,500
|
|
|
1/11/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.70
|
22.10
|
21.91
|
16.52
|
13,100
|
|
|
1/8/2016
|
-0.90 / -3.91%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.43
|
16.52
|
35,200
|
|
|
1/7/2016
|
-0.40 / -1.71%
|
23.10
|
23.20
|
22.60
|
23.00
|
22.88
|
17.19
|
17,400
|
|
|
1/6/2016
|
+0.10 / +0.43%
|
23.20
|
23.40
|
22.90
|
23.40
|
23.07
|
17.49
|
14,535
|
|
|
1/5/2016
|
-0.20 / -0.85%
|
23.10
|
23.40
|
22.90
|
23.30
|
23.18
|
17.42
|
13,900
|
|
|
1/4/2016
|
-0.40 / -1.67%
|
23.50
|
23.50
|
22.50
|
23.50
|
22.84
|
17.57
|
16,364
|
|
|
12/31/2015
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.70
|
23.90
|
23.98
|
17.87
|
10,028
|
|
|
12/30/2015
|
+0.60 / +2.56%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.58
|
17.94
|
55,900
|
|
|
12/29/2015
|
+1.00 / +4.46%
|
22.30
|
23.40
|
22.30
|
23.40
|
22.88
|
17.49
|
43,800
|
|
|
12/28/2015
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.00
|
22.40
|
22.29
|
16.74
|
39,272
|
|
|
12/25/2015
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.68
|
16.97
|
69,300
|
|
|
12/24/2015
|
-0.30 / -1.28%
|
23.10
|
23.50
|
23.00
|
23.20
|
23.19
|
17.34
|
43,962
|
|
|
12/23/2015
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.35
|
17.57
|
16,300
|
|
|
12/22/2015
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.40
|
23.70
|
23.59
|
17.72
|
36,600
|
|
|
12/21/2015
|
+0.20 / +0.85%
|
23.60
|
23.70
|
23.30
|
23.70
|
23.47
|
17.72
|
16,220
|
|
|
12/18/2015
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.74
|
17.57
|
33,500
|
|
|