Closing price on 6/18/2024
|
|
Open |
33.10 |
High |
34.80 |
Low |
33.10 |
Volume |
24,000 |
Split-adjusted Price |
34.00 |
|
|
PTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
0.00 / 0.00%
|
33.10
|
34.80
|
33.10
|
34.00
|
33.19
|
34.00
|
24,000
|
|
6/17/2024
|
+0.40 / +1.19%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
500
|
|
6/14/2024
|
-0.80 / -2.33%
|
34.40
|
35.60
|
33.60
|
33.60
|
34.38
|
33.60
|
2,800
|
|
6/13/2024
|
+0.40 / +1.18%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
1,900
|
|
6/12/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
0
|
|
6/11/2024
|
+0.50 / +1.49%
|
34.40
|
34.40
|
33.50
|
34.00
|
33.63
|
34.00
|
9,700
|
|
6/10/2024
|
-0.80 / -2.33%
|
34.30
|
34.30
|
33.50
|
33.50
|
34.25
|
33.50
|
3,000
|
|
6/7/2024
|
-0.10 / -0.29%
|
33.20
|
34.30
|
33.00
|
34.30
|
33.21
|
34.30
|
1,100
|
|
6/6/2024
|
+1.70 / +5.20%
|
33.90
|
34.40
|
33.90
|
34.40
|
34.20
|
34.40
|
4,200
|
|
6/5/2024
|
+0.10 / +0.31%
|
32.80
|
33.70
|
32.60
|
32.70
|
32.78
|
32.70
|
15,600
|
|
6/4/2024
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.60
|
32.60
|
32.68
|
32.60
|
2,500
|
|
6/3/2024
|
-0.80 / -2.37%
|
33.00
|
33.00
|
32.70
|
33.00
|
32.98
|
33.00
|
2,700
|
|
5/31/2024
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.80
|
33.80
|
33.83
|
33.80
|
400
|
|
5/30/2024
|
+0.60 / +1.81%
|
33.30
|
33.80
|
33.20
|
33.80
|
33.34
|
33.80
|
9,400
|
|
5/29/2024
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
0
|
|
5/28/2024
|
+1.40 / +4.40%
|
32.60
|
33.20
|
32.60
|
33.20
|
33.08
|
33.20
|
9,200
|
|
5/27/2024
|
-0.70 / -2.15%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
100
|
|
5/24/2024
|
+0.70 / +2.20%
|
32.50
|
32.50
|
31.80
|
32.50
|
31.91
|
32.50
|
2,500
|
|
5/23/2024
|
-0.20 / -0.63%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.79
|
31.80
|
7,100
|
|
5/22/2024
|
-0.50 / -1.54%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
200
|
|
5/21/2024
|
+0.40 / +1.25%
|
32.10
|
32.70
|
32.00
|
32.50
|
32.33
|
32.50
|
10,800
|
|
5/20/2024
|
-0.40 / -1.23%
|
32.50
|
32.50
|
32.10
|
32.10
|
32.47
|
32.10
|
1,300
|
|
5/17/2024
|
+1.30 / +4.17%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
300
|
|
5/16/2024
|
+0.10 / +0.32%
|
31.20
|
31.50
|
31.10
|
31.20
|
31.18
|
31.20
|
2,900
|
|
5/15/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.10
|
31.10
|
31.38
|
31.10
|
800
|
|
5/14/2024
|
-1.40 / -4.31%
|
32.30
|
32.30
|
31.10
|
31.10
|
32.22
|
31.10
|
5,200
|
|
5/13/2024
|
+0.50 / +1.56%
|
31.60
|
32.50
|
30.70
|
32.50
|
30.88
|
32.50
|
3,900
|
|
5/10/2024
|
+0.50 / +1.59%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
200
|
|
5/9/2024
|
-0.50 / -1.56%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.64
|
31.50
|
500
|
|
5/8/2024
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.07
|
32.00
|
3,800
|
|
|