|
Closing price on 1/7/2015
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
84,596 |
| Split-adjusted Price |
11.59 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2014
|
-1.20 / -6.70%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
11.70
|
2,124
|
|
|
12/11/2014
|
+0.50 / +2.87%
|
15.70
|
17.90
|
15.70
|
17.90
|
17.90
|
12.54
|
24,165
|
|
|
12/10/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
12.19
|
21,600
|
|
|
12/9/2014
|
+0.30 / +1.74%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
12.26
|
8,335
|
|
|
12/8/2014
|
+1.50 / +9.55%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.20
|
12.05
|
235,992
|
|
|
12/5/2014
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.70
|
11.00
|
42,056
|
|
|
12/4/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
10.93
|
10,000
|
|
|
12/3/2014
|
+0.10 / +0.65%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
10.93
|
49,560
|
|
|
12/2/2014
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
10.86
|
15,700
|
|
|
12/1/2014
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.79
|
1,700
|
|
|
11/28/2014
|
+0.50 / +3.31%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
10.93
|
12,719
|
|
|
11/27/2014
|
-0.70 / -4.43%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
10.58
|
14,374
|
|
|
11/26/2014
|
+0.60 / +3.95%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
11.07
|
49,042
|
|
|
11/25/2014
|
+0.50 / +3.40%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
10.65
|
33,700
|
|
|