|
Closing price on 12/5/2018
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.20 |
| Volume |
11,600 |
| Split-adjusted Price |
15.13 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.90 / +5.52%
|
17.00
|
17.20
|
16.20
|
17.20
|
16.98
|
15.13
|
11,600
|
|
|
12/4/2018
|
+0.30 / +1.88%
|
16.10
|
17.10
|
16.10
|
16.30
|
17.03
|
14.34
|
10,200
|
|
|
12/3/2018
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.06
|
14.08
|
15,300
|
|
|
11/30/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.08
|
0
|
|
|
11/29/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.08
|
0
|
|
|
11/28/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.08
|
15,500
|
|
|
11/27/2018
|
-0.50 / -3.03%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.02
|
14.08
|
5,700
|
|
|
11/26/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.52
|
0
|
|
|
11/23/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.52
|
0
|
|
|
11/22/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.52
|
0
|
|
|
11/21/2018
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.52
|
600
|
|
|
11/20/2018
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.99
|
13.99
|
29,600
|
|
|
11/19/2018
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.08
|
47,400
|
|
|
11/16/2018
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
16.00
|
13.90
|
62,700
|
|
|
11/15/2018
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
14.08
|
53,200
|
|
|
11/14/2018
|
-0.50 / -3.03%
|
18.00
|
18.00
|
15.10
|
16.00
|
16.26
|
14.08
|
21,300
|
|
|
11/13/2018
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.52
|
100
|
|
|
11/12/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.64
|
0
|
|
|
11/9/2018
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.64
|
1,000
|
|
|
11/8/2018
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.49
|
13.37
|
1,400
|
|
|
11/7/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.73
|
0
|
|
|
11/6/2018
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.55
|
13.73
|
2,100
|
|
|
11/5/2018
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.80
|
13.64
|
3,500
|
|
|
11/2/2018
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.99
|
100
|
|
|
11/1/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.81
|
400
|
|
|
10/31/2018
|
+1.40 / +9.79%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.67
|
13.81
|
1,000
|
|
|
10/30/2018
|
-0.50 / -3.38%
|
13.50
|
15.80
|
13.50
|
14.30
|
14.53
|
12.58
|
300
|
|
|
10/29/2018
|
-1.60 / -9.76%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.86
|
13.02
|
2,100
|
|
|
10/26/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.43
|
0
|
|
|
10/25/2018
|
+1.20 / +7.89%
|
14.00
|
16.40
|
14.00
|
16.40
|
14.11
|
14.43
|
3,900
|
|
|