Closing price on 2/7/2017
|
|
Open |
28.20 |
High |
28.20 |
Low |
28.20 |
Volume |
600 |
Split-adjusted Price |
22.25 |
|
|
PTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2017
|
+0.60 / +2.17%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
22.25
|
600
|
|
2/6/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
21.77
|
0
|
|
2/3/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
21.77
|
82,100
|
|
2/2/2017
|
0.00 / 0.00%
|
27.00
|
27.60
|
27.00
|
27.60
|
27.22
|
21.77
|
34,500
|
|
1/25/2017
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.50
|
27.60
|
27.58
|
21.77
|
16,860
|
|
1/24/2017
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.60
|
27.60
|
27.67
|
21.77
|
7,246
|
|
1/23/2017
|
+0.50 / +1.83%
|
27.60
|
27.80
|
27.60
|
27.80
|
27.60
|
21.93
|
5,453
|
|
1/20/2017
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
21.54
|
0
|
|
1/19/2017
|
-2.20 / -7.46%
|
30.00
|
30.00
|
27.30
|
27.30
|
29.92
|
21.54
|
5,200
|
|
1/18/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
23.27
|
0
|
|
1/17/2017
|
0.00 / 0.00%
|
29.00
|
29.80
|
29.00
|
29.50
|
29.69
|
23.27
|
4,070
|
|
1/16/2017
|
-0.30 / -1.01%
|
29.80
|
29.80
|
29.50
|
29.50
|
29.67
|
23.27
|
12,446
|
|
1/13/2017
|
+0.30 / +1.02%
|
29.00
|
29.80
|
29.00
|
29.80
|
29.50
|
23.51
|
7,700
|
|
1/12/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
23.27
|
6,000
|
|
1/11/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
23.27
|
7,500
|
|
1/10/2017
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.50
|
23.27
|
1,722
|
|
1/9/2017
|
-0.90 / -3.01%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.88
|
1,900
|
|
1/6/2017
|
-0.50 / -1.64%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.60
|
23.59
|
1,204
|
|
1/5/2017
|
+1.40 / +4.83%
|
29.00
|
30.40
|
29.00
|
30.40
|
29.00
|
23.98
|
2,520
|
|
1/4/2017
|
+0.30 / +1.05%
|
28.90
|
29.00
|
28.90
|
29.00
|
28.98
|
22.88
|
5,019
|
|
1/3/2017
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.64
|
81
|
|
12/30/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.64
|
81
|
|
12/29/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.64
|
0
|
|
12/28/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.64
|
0
|
|
12/27/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.64
|
1,246
|
|
12/26/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.64
|
889
|
|
12/23/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.64
|
600
|
|
12/22/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.64
|
2,600
|
|
12/21/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.64
|
0
|
|
12/20/2016
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.64
|
2,126
|
|
|