Closing price on 12/6/2016
|
|
Open |
29.40 |
High |
29.40 |
Low |
29.40 |
Volume |
0 |
Split-adjusted Price |
23.19 |
|
|
PTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
23.19
|
0
|
|
12/5/2016
|
+1.00 / +3.52%
|
27.40
|
29.40
|
27.40
|
29.40
|
27.40
|
23.19
|
1,100
|
|
12/2/2016
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
22.40
|
300
|
|
12/1/2016
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
22.40
|
0
|
|
11/30/2016
|
+0.90 / +3.27%
|
28.30
|
28.40
|
28.00
|
28.40
|
28.04
|
22.40
|
13,152
|
|
11/29/2016
|
-1.20 / -4.18%
|
28.70
|
28.70
|
27.10
|
27.50
|
27.62
|
21.69
|
3,400
|
|
11/28/2016
|
+0.10 / +0.35%
|
28.60
|
29.00
|
28.60
|
28.70
|
28.60
|
22.64
|
8,800
|
|
11/25/2016
|
-1.40 / -4.67%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
22.56
|
246
|
|
11/24/2016
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.67
|
7,035
|
|
11/23/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.46
|
900
|
|
11/22/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.46
|
36
|
|
11/21/2016
|
+1.20 / +4.03%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.38
|
24.46
|
3,200
|
|
11/18/2016
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.79
|
23.51
|
2,229
|
|
11/17/2016
|
-2.70 / -8.31%
|
29.50
|
32.90
|
29.50
|
29.80
|
32.50
|
23.51
|
1,936
|
|
11/16/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
25.64
|
0
|
|
11/15/2016
|
+2.60 / +8.70%
|
32.40
|
32.50
|
32.40
|
32.50
|
32.46
|
25.64
|
5,000
|
|
11/14/2016
|
+2.40 / +8.73%
|
27.50
|
29.90
|
27.50
|
29.90
|
27.50
|
23.59
|
1,588
|
|
11/11/2016
|
-2.50 / -8.33%
|
30.00
|
30.00
|
27.50
|
27.50
|
30.00
|
21.69
|
12,236
|
|
11/10/2016
|
-0.20 / -0.66%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.67
|
642
|
|
11/9/2016
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.00
|
30.20
|
30.01
|
23.82
|
7,628
|
|
11/8/2016
|
-1.70 / -5.33%
|
30.10
|
30.50
|
30.10
|
30.20
|
30.18
|
23.82
|
1,200
|
|
11/7/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
25.17
|
0
|
|
11/4/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
25.17
|
0
|
|
11/3/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
25.17
|
0
|
|
11/2/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
25.17
|
0
|
|
11/1/2016
|
+0.30 / +0.95%
|
31.70
|
31.90
|
29.10
|
31.90
|
30.87
|
25.17
|
3,200
|
|
10/31/2016
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.84
|
24.93
|
3,413
|
|
10/28/2016
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.86
|
24.85
|
7,333
|
|
10/27/2016
|
-0.10 / -0.31%
|
32.10
|
32.10
|
31.50
|
32.00
|
31.90
|
25.24
|
4,393
|
|
10/26/2016
|
+0.10 / +0.31%
|
32.00
|
33.00
|
32.00
|
32.10
|
32.34
|
25.32
|
1,040
|
|
|