|
Closing price on 12/8/2014
|
|
| Open |
16.00 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
235,992 |
| Split-adjusted Price |
12.05 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2014
|
+1.50 / +9.55%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.20
|
12.05
|
235,992
|
|
|
12/5/2014
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.70
|
11.00
|
42,056
|
|
|
12/4/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
10.93
|
10,000
|
|
|
12/3/2014
|
+0.10 / +0.65%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
10.93
|
49,560
|
|
|
12/2/2014
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
10.86
|
15,700
|
|
|
12/1/2014
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.79
|
1,700
|
|
|
11/28/2014
|
+0.50 / +3.31%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
10.93
|
12,719
|
|
|
11/27/2014
|
-0.70 / -4.43%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
10.58
|
14,374
|
|
|
11/26/2014
|
+0.60 / +3.95%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
11.07
|
49,042
|
|
|
11/25/2014
|
+0.50 / +3.40%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
10.65
|
33,700
|
|
|
11/24/2014
|
+0.20 / +1.38%
|
14.40
|
15.00
|
14.40
|
14.70
|
14.70
|
10.30
|
9,900
|
|
|
11/21/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
10.16
|
3,300
|
|
|
11/20/2014
|
-0.50 / -3.33%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
10.16
|
7,900
|
|
|
11/19/2014
|
+0.50 / +3.45%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
10.51
|
238
|
|
|
11/18/2014
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
10.16
|
60,562
|
|
|
11/17/2014
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
9.74
|
12,400
|
|
|
11/14/2014
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
9.60
|
10,100
|
|
|
11/13/2014
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
9.60
|
1,300
|
|
|
11/12/2014
|
+0.50 / +3.79%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
9.60
|
16,000
|
|
|
11/11/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.20
|
13.20
|
13.20
|
9.25
|
3,165
|
|
|
11/10/2014
|
-0.40 / -2.94%
|
13.00
|
13.90
|
13.00
|
13.20
|
13.20
|
9.25
|
652
|
|
|
11/7/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.53
|
0
|
|
|
11/6/2014
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.60
|
9.53
|
9,626
|
|
|
11/5/2014
|
+0.20 / +1.45%
|
13.60
|
14.00
|
13.40
|
14.00
|
14.00
|
9.81
|
5,355
|
|
|
11/4/2014
|
+0.80 / +6.15%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.80
|
9.67
|
4,366
|
|
|
11/3/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.11
|
11
|
|
|
10/31/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.11
|
3,100
|
|
|
10/30/2014
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.11
|
6,200
|
|
|
10/29/2014
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
9.04
|
10,300
|
|
|
10/28/2014
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.90
|
2,500
|
|
|