|
Closing price on 6/22/2016
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.20 |
| Volume |
31,560 |
| Split-adjusted Price |
20.59 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2016
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.20
|
26.10
|
25.97
|
20.59
|
31,560
|
|
|
6/21/2016
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
25.10
|
20.67
|
1,006,120
|
|
|
6/20/2016
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.66
|
19.33
|
19,623
|
|
|
6/17/2016
|
-0.30 / -1.21%
|
24.00
|
24.60
|
24.00
|
24.50
|
24.48
|
19.33
|
16,875
|
|
|
6/16/2016
|
+0.70 / +2.90%
|
24.10
|
24.90
|
24.10
|
24.80
|
24.11
|
18.54
|
853,974
|
|
|
6/15/2016
|
+0.10 / +0.42%
|
24.10
|
24.50
|
24.00
|
24.10
|
24.28
|
18.02
|
35,201
|
|
|
6/14/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.94
|
3,389
|
|
|
6/13/2016
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.97
|
17.94
|
21,700
|
|
|
6/10/2016
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.10
|
24.10
|
24.36
|
18.02
|
17,920
|
|
|
6/9/2016
|
+0.20 / +0.83%
|
24.00
|
24.80
|
23.90
|
24.20
|
24.09
|
18.09
|
8,409
|
|
|
6/8/2016
|
-2.00 / -7.69%
|
26.00
|
26.00
|
23.80
|
24.00
|
24.35
|
17.94
|
2,612,943
|
|
|
6/7/2016
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.82
|
19.44
|
4,459,590
|
|
|
6/6/2016
|
+2.30 / +9.79%
|
23.60
|
25.80
|
23.60
|
25.80
|
25.77
|
19.29
|
63,697
|
|
|
6/3/2016
|
+0.20 / +0.86%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.86
|
17.57
|
30,620
|
|
|
6/2/2016
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.29
|
17.42
|
5,200
|
|
|
6/1/2016
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.40
|
17.34
|
5,600
|
|
|
5/31/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.42
|
6,700
|
|
|
5/30/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.42
|
644
|
|
|
5/27/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.42
|
1,000
|
|
|
5/26/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.42
|
1,000
|
|
|
5/25/2016
|
-0.10 / -0.43%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.39
|
17.42
|
30,634
|
|
|
5/24/2016
|
+0.20 / +0.86%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.35
|
17.49
|
800
|
|
|
5/23/2016
|
-0.80 / -3.33%
|
23.30
|
23.70
|
23.20
|
23.20
|
23.36
|
17.34
|
20,500
|
|
|
5/20/2016
|
+0.50 / +2.13%
|
23.50
|
24.00
|
22.50
|
24.00
|
23.38
|
17.94
|
26,400
|
|
|
5/19/2016
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.50
|
17.57
|
33,634
|
|
|
5/18/2016
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.30
|
23.50
|
23.51
|
17.57
|
3,615
|
|
|
5/17/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.50
|
17.49
|
25,400
|
|
|
5/16/2016
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.10
|
17.57
|
17,880
|
|
|
5/13/2016
|
-0.20 / -0.86%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
17.19
|
12,592
|
|
|
5/12/2016
|
-0.30 / -1.28%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.50
|
17.34
|
600
|
|
|