|
Closing price on 10/9/2014
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.30 |
| Volume |
3,430 |
| Split-adjusted Price |
9.39 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
9.39
|
3,430
|
|
|
10/8/2014
|
+0.50 / +3.88%
|
13.00
|
13.40
|
12.90
|
13.40
|
13.40
|
9.39
|
32,830
|
|
|
10/7/2014
|
-0.30 / -2.27%
|
12.70
|
13.20
|
12.70
|
12.90
|
12.90
|
9.04
|
25,979
|
|
|
10/6/2014
|
-0.20 / -1.49%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
9.25
|
75,730
|
|
|
10/3/2014
|
+0.60 / +4.69%
|
13.80
|
13.80
|
13.00
|
13.40
|
13.40
|
9.39
|
37,570
|
|
|
10/2/2014
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
8.97
|
41,358
|
|
|
10/1/2014
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
8.55
|
26,230
|
|
|
9/30/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
8.41
|
13,500
|
|
|
9/29/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
8.41
|
16,381
|
|
|
9/26/2014
|
+0.30 / +2.56%
|
11.70
|
12.50
|
11.70
|
12.00
|
12.00
|
8.41
|
24,279
|
|
|
9/25/2014
|
+0.50 / +4.46%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
8.20
|
2,640
|
|
|
9/24/2014
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
7.85
|
18,100
|
|
|
9/23/2014
|
-0.10 / -0.85%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.70
|
8.20
|
1,766
|
|
|
9/22/2014
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
8.27
|
5,400
|
|
|
9/19/2014
|
+0.50 / +4.39%
|
10.90
|
12.40
|
10.90
|
11.90
|
11.90
|
8.34
|
57,346
|
|
|
9/18/2014
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
7.99
|
2,500
|
|
|
9/17/2014
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
8.13
|
200
|
|
|
9/16/2014
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.06
|
52,488
|
|
|
9/15/2014
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.13
|
2,003
|
|
|
9/12/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.20
|
256
|
|
|
9/11/2014
|
+0.50 / +4.42%
|
10.40
|
11.80
|
10.40
|
11.80
|
11.80
|
8.27
|
31,940
|
|
|
9/10/2014
|
+0.40 / +3.67%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
7.92
|
6,236
|
|
|
9/9/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
7.64
|
2,520
|
|
|
9/8/2014
|
-0.20 / -1.80%
|
11.10
|
11.50
|
10.90
|
10.90
|
10.90
|
7.64
|
7,500
|
|
|
9/5/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.78
|
76
|
|
|
9/4/2014
|
-0.30 / -2.63%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
7.78
|
2,400
|
|
|
9/3/2014
|
0.00 / 0.00%
|
10.50
|
11.60
|
10.50
|
11.40
|
11.40
|
7.99
|
5,981
|
|
|
8/29/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
7.99
|
3,100
|
|
|
8/28/2014
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.71
|
1,500
|
|
|
8/27/2014
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
7.64
|
2,290
|
|
|