|
Closing price on 7/5/2019
|
|
| Open |
16.00 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
3,000 |
| Split-adjusted Price |
15.26 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
-0.10 / -0.60%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.45
|
15.26
|
3,000
|
|
|
7/4/2019
|
+0.80 / +5.03%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.58
|
15.35
|
2,000
|
|
|
7/3/2019
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.62
|
1,300
|
|
|
7/2/2019
|
+1.00 / +6.25%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.08
|
15.63
|
1,200
|
|
|
7/1/2019
|
-1.40 / -8.05%
|
16.00
|
16.90
|
15.70
|
16.00
|
15.82
|
14.71
|
26,200
|
|
|
6/28/2019
|
-1.90 / -9.84%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.00
|
100
|
|
|
6/27/2019
|
+1.40 / +7.82%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.74
|
30,200
|
|
|
6/26/2019
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.45
|
10,000
|
|
|
6/25/2019
|
-1.00 / -5.35%
|
17.70
|
17.70
|
17.10
|
17.70
|
17.65
|
16.27
|
22,000
|
|
|
6/24/2019
|
+1.10 / +6.25%
|
17.60
|
18.70
|
17.50
|
18.70
|
17.70
|
16.45
|
18,600
|
|
|
6/21/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.57
|
15.49
|
11,100
|
|
|
6/20/2019
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.52
|
15.49
|
12,400
|
|
|
6/19/2019
|
+0.30 / +1.74%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.39
|
15.40
|
1,700
|
|
|
6/18/2019
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.32
|
15.13
|
13,900
|
|
|
6/17/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.53
|
15.40
|
10,200
|
|
|
6/14/2019
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.41
|
15.40
|
4,800
|
|
|
6/13/2019
|
+0.40 / +2.34%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.27
|
15.40
|
7,300
|
|
|
6/12/2019
|
+0.70 / +4.27%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.76
|
15.05
|
57,853
|
|
|
6/11/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.43
|
2,000
|
|
|
6/10/2019
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.26
|
14.43
|
16,600
|
|
|
6/7/2019
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.02
|
14.08
|
8,500
|
|
|
6/6/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.12
|
14.08
|
12,500
|
|
|
6/5/2019
|
-0.10 / -0.62%
|
16.90
|
16.90
|
16.00
|
16.10
|
16.40
|
14.17
|
5,500
|
|
|
6/4/2019
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.18
|
14.25
|
1,200
|
|
|
6/3/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.15
|
14.08
|
3,700
|
|
|
5/31/2019
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.08
|
2,100
|
|
|
5/30/2019
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.25
|
500
|
|
|
5/29/2019
|
-0.70 / -4.24%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.90
|
900
|
|
|
5/28/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.52
|
0
|
|
|
5/27/2019
|
+0.90 / +5.77%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.49
|
14.52
|
2,300
|
|
|