|
Closing price on 5/6/2015
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
21,500 |
| Split-adjusted Price |
12.18 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.41
|
12.18
|
21,500
|
|
|
5/5/2015
|
-1.00 / -5.75%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.38
|
12.26
|
60,900
|
|
|
5/4/2015
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.50
|
17.40
|
16.84
|
13.01
|
7,600
|
|
|
4/27/2015
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.48
|
13.08
|
30,100
|
|
|
4/24/2015
|
+1.10 / +6.51%
|
18.50
|
18.50
|
17.50
|
18.00
|
18.28
|
13.46
|
325,770
|
|
|
4/23/2015
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.63
|
41,950
|
|
|
4/22/2015
|
+0.10 / +0.65%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.11
|
11.51
|
10,100
|
|
|
4/21/2015
|
+0.30 / +2.00%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.11
|
11.44
|
35,200
|
|
|
4/20/2015
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.60
|
11.21
|
3,400
|
|
|
4/17/2015
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.77
|
11.21
|
4,352
|
|
|
4/16/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
11.21
|
6,138
|
|
|
4/15/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.21
|
54
|
|
|
4/14/2015
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
11.21
|
33,156
|
|
|
4/13/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.52
|
10.84
|
3,000
|
|
|
4/10/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
0
|
|
|
4/9/2015
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
2,200
|
|
|
4/8/2015
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.71
|
11.14
|
3,800
|
|
|
4/7/2015
|
-0.10 / -0.67%
|
13.90
|
14.90
|
13.90
|
14.90
|
13.93
|
11.14
|
3,200
|
|
|
4/6/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.21
|
18
|
|
|
4/3/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.21
|
0
|
|
|
4/2/2015
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.21
|
100
|
|
|
4/1/2015
|
-1.00 / -6.67%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.01
|
10.47
|
8,471
|
|
|
3/31/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.21
|
0
|
|
|
3/30/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.21
|
0
|
|
|
3/27/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.01
|
11.21
|
32,000
|
|
|
3/26/2015
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.21
|
11.14
|
15,816
|
|
|
3/25/2015
|
+0.60 / +4.20%
|
14.30
|
14.90
|
14.10
|
14.90
|
14.21
|
11.14
|
15,322
|
|
|
3/24/2015
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.27
|
10.69
|
13,000
|
|
|
3/23/2015
|
-0.30 / -2.07%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.24
|
10.61
|
11,411
|
|
|
3/20/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.35
|
10.84
|
2,600
|
|
|