Closing price on 5/26/2017
|
|
Open |
26.30 |
High |
26.30 |
Low |
24.20 |
Volume |
1,102 |
Split-adjusted Price |
19.09 |
|
|
PTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2017
|
+0.20 / +0.83%
|
26.30
|
26.30
|
24.20
|
24.20
|
26.11
|
19.09
|
1,102
|
|
5/25/2017
|
-2.00 / -7.69%
|
26.30
|
26.50
|
24.00
|
24.00
|
25.17
|
18.93
|
3,830
|
|
5/24/2017
|
+0.50 / +1.96%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.26
|
20.51
|
3,481
|
|
5/23/2017
|
-1.90 / -6.93%
|
26.70
|
26.70
|
24.80
|
25.50
|
26.54
|
20.12
|
3,399
|
|
5/22/2017
|
+1.50 / +5.79%
|
25.90
|
27.60
|
25.80
|
27.40
|
26.18
|
21.62
|
4,530
|
|
5/19/2017
|
-2.00 / -7.17%
|
25.80
|
26.00
|
25.80
|
25.90
|
25.93
|
20.43
|
5,196
|
|
5/18/2017
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
22.01
|
0
|
|
5/17/2017
|
+2.00 / +7.72%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
22.01
|
124
|
|
5/16/2017
|
-1.90 / -6.83%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
20.43
|
290
|
|
5/15/2017
|
+1.70 / +6.51%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
21.93
|
571
|
|
5/12/2017
|
-1.70 / -6.12%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.67
|
20.59
|
1,735
|
|
5/11/2017
|
-0.20 / -0.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
21.93
|
900
|
|
5/10/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.09
|
0
|
|
5/9/2017
|
0.00 / 0.00%
|
26.00
|
28.00
|
25.30
|
28.00
|
27.34
|
22.09
|
2,870
|
|
5/8/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.09
|
99
|
|
5/5/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.09
|
85
|
|
5/4/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.09
|
0
|
|
5/3/2017
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.90
|
28.00
|
28.00
|
22.09
|
900
|
|
4/28/2017
|
+2.40 / +9.38%
|
27.90
|
28.00
|
27.90
|
28.00
|
27.95
|
22.09
|
2,200
|
|
4/27/2017
|
+2.20 / +9.40%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
20.20
|
122
|
|
4/26/2017
|
-2.60 / -10.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.46
|
2,000
|
|
4/25/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.51
|
100
|
|
4/24/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.51
|
0
|
|
4/21/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.51
|
296
|
|
4/20/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.51
|
70
|
|
4/19/2017
|
+0.50 / +1.96%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.10
|
20.51
|
4,000
|
|
4/18/2017
|
-1.50 / -5.56%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
20.12
|
135
|
|
4/17/2017
|
-1.50 / -5.26%
|
28.00
|
29.00
|
26.20
|
27.00
|
27.06
|
21.30
|
14,440
|
|
4/14/2017
|
+0.50 / +1.79%
|
26.60
|
28.50
|
26.60
|
28.50
|
28.00
|
22.48
|
9,200
|
|
4/13/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.09
|
1
|
|
|