|
Closing price on 4/8/2016
|
|
| Open |
22.70 |
| High |
22.90 |
| Low |
22.70 |
| Volume |
5,500 |
| Split-adjusted Price |
17.12 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
+0.50 / +2.23%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.79
|
17.12
|
5,500
|
|
|
4/7/2016
|
+0.30 / +1.36%
|
21.90
|
22.40
|
21.90
|
22.40
|
22.12
|
16.74
|
2,300
|
|
|
4/6/2016
|
-0.50 / -2.21%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.28
|
16.52
|
14,700
|
|
|
4/5/2016
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.60
|
22.60
|
16.89
|
65,560
|
|
|
4/4/2016
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.65
|
16.89
|
7,400
|
|
|
4/1/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.89
|
1,415,662
|
|
|
3/31/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.70
|
16.89
|
7,985
|
|
|
3/30/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.89
|
6,460
|
|
|
3/29/2016
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
16.89
|
6,300
|
|
|
3/28/2016
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.68
|
16.97
|
4,000
|
|
|
3/25/2016
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.70
|
16.89
|
10,600
|
|
|
3/24/2016
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.60
|
16.97
|
7,900
|
|
|
3/23/2016
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.04
|
565
|
|
|
3/22/2016
|
+0.60 / +2.65%
|
22.60
|
23.50
|
22.60
|
23.20
|
22.92
|
17.34
|
23,691
|
|
|
3/21/2016
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.40
|
22.60
|
22.62
|
16.89
|
4,700
|
|
|
3/18/2016
|
-0.40 / -1.74%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.61
|
16.89
|
7,100
|
|
|
3/17/2016
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.50
|
17.19
|
2,497
|
|
|
3/16/2016
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.19
|
100
|
|
|
3/15/2016
|
+0.20 / +0.88%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.44
|
17.04
|
47,700
|
|
|
3/14/2016
|
+0.20 / +0.89%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.27
|
16.89
|
6,981
|
|
|
3/11/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.37
|
16.74
|
23,200
|
|
|
3/10/2016
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.40
|
22.40
|
22.40
|
16.74
|
38,723
|
|
|
3/9/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.40
|
16.74
|
3,900
|
|
|
3/8/2016
|
-0.10 / -0.44%
|
22.40
|
22.90
|
22.40
|
22.40
|
22.45
|
16.74
|
8,300
|
|
|
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
|
|
|