|
Closing price on 1/9/2018
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.70 |
| Volume |
24,000 |
| Split-adjusted Price |
19.65 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.78
|
19.65
|
24,000
|
|
|
1/8/2018
|
+0.80 / +3.48%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
19.73
|
218,508
|
|
|
1/5/2018
|
-0.60 / -2.54%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.05
|
19.07
|
9,023
|
|
|
1/4/2018
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
2,500
|
|
|
1/3/2018
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.76
|
19.65
|
4,805
|
|
|
1/2/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.73
|
0
|
|
|
12/29/2017
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.76
|
19.73
|
4,250
|
|
|
12/28/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.73
|
72
|
|
|
12/27/2017
|
+0.20 / +0.85%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.78
|
19.73
|
3,610
|
|
|
12/26/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
8,000
|
|
|
12/22/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
0
|
|
|
12/21/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
8,700
|
|
|
12/20/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
0
|
|
|
12/19/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
0
|
|
|
12/18/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
0
|
|
|
12/15/2017
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
100
|
|
|
12/14/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.73
|
10,000
|
|
|
12/13/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.73
|
0
|
|
|
12/12/2017
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.73
|
1,000
|
|
|
12/11/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.65
|
3
|
|
|
12/8/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.65
|
117
|
|
|
12/7/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.65
|
2,000
|
|
|
12/6/2017
|
+0.20 / +0.85%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.78
|
19.73
|
5,100
|
|
|
12/5/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
0
|
|
|
12/4/2017
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.57
|
1,111
|
|
|
12/1/2017
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.60
|
19.65
|
1,130
|
|
|
11/30/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.73
|
12
|
|
|
11/29/2017
|
+0.80 / +3.48%
|
22.00
|
23.80
|
22.00
|
23.80
|
23.69
|
19.73
|
16,000
|
|
|
11/28/2017
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.07
|
2,900
|
|
|