|
Closing price on 3/7/2016
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
164,500 |
| Split-adjusted Price |
16.82 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
-0.40 / -1.75%
|
23.00
|
23.50
|
22.50
|
22.50
|
23.46
|
16.82
|
164,500
|
|
|
3/4/2016
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.50
|
22.90
|
22.63
|
17.12
|
62,200
|
|
|
3/3/2016
|
-0.30 / -1.31%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.89
|
6,330
|
|
|
3/2/2016
|
+0.40 / +1.78%
|
22.20
|
23.10
|
22.20
|
22.90
|
22.87
|
17.12
|
25,800
|
|
|
3/1/2016
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.49
|
16.82
|
16,900
|
|
|
2/29/2016
|
-0.40 / -1.76%
|
22.30
|
22.50
|
22.00
|
22.30
|
22.28
|
16.67
|
8,600
|
|
|
2/26/2016
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.70
|
22.60
|
16.97
|
13,347
|
|
|
2/25/2016
|
+0.40 / +1.79%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.68
|
17.04
|
18,900
|
|
|
2/24/2016
|
-0.10 / -0.44%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.12
|
16.74
|
21,100
|
|
|
2/23/2016
|
-0.30 / -1.32%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.47
|
16.82
|
2,600
|
|
|
2/22/2016
|
+0.40 / +1.79%
|
22.30
|
22.90
|
22.20
|
22.80
|
22.53
|
17.04
|
30,700
|
|
|
2/19/2016
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.32
|
16.74
|
7,553
|
|
|
2/18/2016
|
+0.10 / +0.45%
|
22.20
|
22.50
|
22.00
|
22.40
|
22.22
|
16.74
|
34,400
|
|
|
2/17/2016
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.70
|
22.30
|
21.95
|
16.67
|
18,700
|
|
|
2/16/2016
|
+0.80 / +3.72%
|
21.70
|
22.30
|
21.70
|
22.30
|
21.74
|
16.67
|
3,300
|
|
|
2/15/2016
|
-1.00 / -4.44%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.71
|
16.07
|
15,500
|
|
|
2/5/2016
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.25
|
16.82
|
5,000
|
|
|
2/4/2016
|
+0.90 / +4.17%
|
21.60
|
22.90
|
21.60
|
22.50
|
21.60
|
16.82
|
8,600
|
|
|
2/3/2016
|
+1.00 / +4.85%
|
20.60
|
22.20
|
20.30
|
21.60
|
20.84
|
16.15
|
10,300
|
|
|
2/2/2016
|
-1.50 / -6.79%
|
22.30
|
22.40
|
20.00
|
20.60
|
21.47
|
15.40
|
34,300
|
|
|
2/1/2016
|
-1.10 / -4.74%
|
23.10
|
23.10
|
22.10
|
22.10
|
22.68
|
16.52
|
21,233
|
|
|
1/29/2016
|
+0.40 / +1.75%
|
22.80
|
23.50
|
22.80
|
23.20
|
23.08
|
17.34
|
54,800
|
|
|
1/28/2016
|
+1.00 / +4.59%
|
21.70
|
23.10
|
21.70
|
22.80
|
21.80
|
17.04
|
125,360
|
|
|
1/27/2016
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
21.80
|
21.80
|
16.30
|
32,600
|
|
|
1/26/2016
|
+0.10 / +0.46%
|
21.50
|
21.80
|
21.20
|
21.80
|
21.56
|
16.30
|
58,900
|
|
|
1/25/2016
|
+0.80 / +3.83%
|
20.90
|
22.90
|
20.90
|
21.70
|
21.66
|
16.22
|
123,500
|
|
|
1/22/2016
|
-0.10 / -0.48%
|
20.60
|
20.90
|
19.90
|
20.90
|
20.38
|
15.62
|
22,900
|
|
|
1/21/2016
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.40
|
21.00
|
20.57
|
15.70
|
10,704
|
|
|
1/20/2016
|
-1.00 / -4.55%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.35
|
15.70
|
9,900
|
|
|
1/19/2016
|
+0.70 / +3.29%
|
21.20
|
22.00
|
20.90
|
22.00
|
21.14
|
16.45
|
48,010
|
|
|