|
Closing price on 7/22/2015
|
|
| Open |
17.50 |
| High |
18.90 |
| Low |
17.10 |
| Volume |
51,000 |
| Split-adjusted Price |
14.13 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2015
|
+1.70 / +9.88%
|
17.50
|
18.90
|
17.10
|
18.90
|
18.30
|
14.13
|
51,000
|
|
|
7/21/2015
|
-0.50 / -2.82%
|
17.60
|
18.00
|
17.20
|
17.20
|
17.56
|
12.86
|
75,010
|
|
|
7/20/2015
|
-1.60 / -8.29%
|
18.10
|
19.40
|
17.70
|
17.70
|
18.66
|
13.23
|
56,800
|
|
|
7/17/2015
|
-0.60 / -3.02%
|
20.60
|
20.60
|
19.10
|
19.30
|
19.87
|
14.43
|
51,300
|
|
|
7/16/2015
|
-0.80 / -3.86%
|
19.10
|
22.20
|
19.00
|
19.90
|
20.12
|
14.88
|
203,284
|
|
|
7/15/2015
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.10
|
20.70
|
20.08
|
15.47
|
41,870
|
|
|
7/14/2015
|
+1.80 / +9.52%
|
19.00
|
20.70
|
19.00
|
20.70
|
20.66
|
15.47
|
247,510
|
|
|
7/13/2015
|
+1.70 / +9.88%
|
17.40
|
18.90
|
17.40
|
18.90
|
18.63
|
14.13
|
506,752
|
|
|
7/10/2015
|
+0.30 / +1.78%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.07
|
12.86
|
24,310
|
|
|
7/9/2015
|
-0.30 / -1.74%
|
16.70
|
16.90
|
16.00
|
16.90
|
16.09
|
12.63
|
20,772
|
|
|
7/8/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.42
|
12.86
|
18,136
|
|
|
7/7/2015
|
+0.90 / +5.52%
|
16.90
|
17.40
|
16.90
|
17.20
|
17.05
|
12.86
|
38,516
|
|
|
7/6/2015
|
+0.30 / +1.88%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.27
|
12.18
|
24,585
|
|
|
7/3/2015
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
11.96
|
24,400
|
|
|
7/2/2015
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.62
|
11.81
|
5,500
|
|
|
7/1/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.54
|
11.59
|
900
|
|
|
6/30/2015
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.59
|
100
|
|
|
6/29/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.81
|
0
|
|
|
6/26/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.81
|
37
|
|
|
6/25/2015
|
-0.40 / -2.47%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.50
|
11.81
|
1,340
|
|
|
6/24/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.11
|
0
|
|
|
6/23/2015
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.11
|
100
|
|
|
6/22/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.48
|
0
|
|
|
6/19/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.48
|
0
|
|
|
6/18/2015
|
+0.40 / +2.45%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.00
|
12.48
|
900
|
|
|
6/17/2015
|
-0.40 / -2.40%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.38
|
12.18
|
3,600
|
|
|
6/16/2015
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.79
|
12.48
|
55,083
|
|
|
6/15/2015
|
-0.40 / -2.37%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.40
|
12.33
|
9,200
|
|
|
6/12/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.63
|
20,000
|
|
|
6/11/2015
|
+0.30 / +1.81%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.94
|
12.63
|
9,000
|
|
|