|
Closing price on 12/7/2015
|
|
| Open |
24.30 |
| High |
24.60 |
| Low |
24.00 |
| Volume |
29,400 |
| Split-adjusted Price |
18.24 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
+0.10 / +0.41%
|
24.30
|
24.60
|
24.00
|
24.40
|
24.33
|
18.24
|
29,400
|
|
|
12/4/2015
|
+0.30 / +1.25%
|
23.70
|
24.30
|
23.70
|
24.30
|
23.97
|
18.16
|
42,600
|
|
|
12/3/2015
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.70
|
24.00
|
23.96
|
17.94
|
29,261
|
|
|
12/2/2015
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.89
|
17.87
|
13,400
|
|
|
12/1/2015
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.60
|
23.80
|
23.86
|
17.79
|
78,647
|
|
|
11/30/2015
|
-0.50 / -2.07%
|
24.20
|
24.30
|
23.70
|
23.70
|
24.20
|
17.72
|
26,800
|
|
|
11/27/2015
|
-0.40 / -1.63%
|
24.60
|
24.90
|
24.20
|
24.20
|
24.60
|
18.09
|
71,224
|
|
|
11/26/2015
|
-0.10 / -0.40%
|
24.70
|
25.20
|
24.50
|
24.60
|
24.99
|
18.39
|
159,800
|
|
|
11/25/2015
|
+0.20 / +0.82%
|
24.30
|
24.70
|
24.00
|
24.70
|
24.43
|
18.46
|
130,300
|
|
|
11/24/2015
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.00
|
24.50
|
24.30
|
18.31
|
111,940
|
|
|
11/23/2015
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.90
|
24.50
|
24.29
|
18.31
|
52,407
|
|
|
11/20/2015
|
-0.70 / -2.83%
|
24.70
|
25.00
|
24.00
|
24.00
|
24.47
|
17.94
|
76,100
|
|
|
11/19/2015
|
+0.50 / +2.07%
|
24.20
|
25.00
|
24.20
|
24.70
|
24.48
|
18.46
|
220,478
|
|
|
11/18/2015
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.20
|
24.09
|
18.09
|
37,818
|
|
|
11/17/2015
|
+0.60 / +2.54%
|
23.40
|
24.50
|
23.40
|
24.20
|
23.94
|
18.09
|
79,400
|
|
|
11/16/2015
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.75
|
17.64
|
81,932
|
|
|
11/13/2015
|
-0.60 / -2.44%
|
24.60
|
24.60
|
23.00
|
24.00
|
23.88
|
17.94
|
222,440
|
|
|
11/12/2015
|
+0.30 / +1.23%
|
24.50
|
24.90
|
23.80
|
24.60
|
24.47
|
18.39
|
160,000
|
|
|
11/11/2015
|
-0.60 / -2.41%
|
24.80
|
24.80
|
24.30
|
24.30
|
24.63
|
18.16
|
46,560
|
|
|
11/10/2015
|
-0.30 / -1.19%
|
25.10
|
25.10
|
24.60
|
24.90
|
24.85
|
18.61
|
89,721
|
|
|
11/9/2015
|
-0.30 / -1.18%
|
25.40
|
25.40
|
24.00
|
25.20
|
24.91
|
18.84
|
68,055
|
|
|
11/6/2015
|
-1.00 / -3.77%
|
26.70
|
26.70
|
25.00
|
25.50
|
25.98
|
19.06
|
141,924
|
|
|
11/5/2015
|
+1.00 / +3.92%
|
25.90
|
26.50
|
25.10
|
26.50
|
25.71
|
19.81
|
251,516
|
|
|
11/4/2015
|
-0.30 / -1.16%
|
26.00
|
26.10
|
25.50
|
25.50
|
25.76
|
19.06
|
78,490
|
|
|
11/3/2015
|
-0.40 / -1.53%
|
26.00
|
26.50
|
25.40
|
25.80
|
25.95
|
19.29
|
186,519
|
|
|
11/2/2015
|
-1.20 / -4.38%
|
27.00
|
27.40
|
26.00
|
26.20
|
26.75
|
19.59
|
165,628
|
|
|
10/30/2015
|
+1.00 / +3.79%
|
26.30
|
27.70
|
26.00
|
27.40
|
26.69
|
20.48
|
532,267
|
|
|
10/29/2015
|
+0.80 / +3.13%
|
25.60
|
26.50
|
25.00
|
26.40
|
25.90
|
19.73
|
244,290
|
|
|
10/28/2015
|
-0.20 / -0.78%
|
25.80
|
26.00
|
25.00
|
25.60
|
25.53
|
19.14
|
107,972
|
|
|
10/27/2015
|
+0.10 / +0.39%
|
25.70
|
26.00
|
24.60
|
25.80
|
25.61
|
19.29
|
281,200
|
|
|