|
Closing price on 6/4/2014
|
|
| Open |
10.80 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
4,100 |
| Split-adjusted Price |
7.40 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2014
|
+0.50 / +4.50%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
7.40
|
4,100
|
|
|
6/3/2014
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
7.08
|
3,200
|
|
|
6/2/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.95
|
1,000
|
|
|
5/30/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
6.95
|
4,800
|
|
|
5/29/2014
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.89
|
300
|
|
|
5/28/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
6.95
|
1,300
|
|
|
5/27/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.89
|
0
|
|
|
5/26/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.89
|
200
|
|
|
5/23/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.89
|
300
|
|
|
5/22/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.89
|
400
|
|
|
5/21/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
6.89
|
3,800
|
|
|
5/20/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
6.89
|
700
|
|
|
5/19/2014
|
-0.30 / -2.73%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
6.82
|
2,700
|
|
|
5/16/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
7.01
|
76,400
|
|
|
5/15/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.82
|
100
|
|
|
5/14/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.82
|
100
|
|
|
5/13/2014
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.89
|
100
|
|
|
5/12/2014
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
6.95
|
9,951
|
|
|
5/9/2014
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.01
|
10,200
|
|
|
5/8/2014
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
6.82
|
6,000
|
|
|
5/7/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.01
|
0
|
|
|
5/6/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.01
|
20,000
|
|
|
5/5/2014
|
-0.50 / -4.35%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
7.01
|
2,206
|
|
|
4/29/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.33
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.33
|
5,000
|
|
|
4/25/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.33
|
12
|
|
|
4/24/2014
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
7.33
|
7,100
|
|
|
4/23/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.01
|
1,000
|
|
|
4/22/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.01
|
510
|
|
|
4/21/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.01
|
2,078
|
|
|