|
Closing price on 8/12/2015
|
|
| Open |
22.00 |
| High |
22.60 |
| Low |
21.50 |
| Volume |
37,100 |
| Split-adjusted Price |
16.89 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
-0.10 / -0.44%
|
22.00
|
22.60
|
21.50
|
22.60
|
22.09
|
16.89
|
37,100
|
|
|
8/11/2015
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.50
|
22.70
|
22.70
|
16.97
|
79,481
|
|
|
8/10/2015
|
+1.90 / +9.13%
|
21.50
|
22.80
|
21.10
|
22.70
|
22.09
|
16.97
|
167,032
|
|
|
8/7/2015
|
+0.80 / +4.00%
|
20.10
|
20.80
|
20.00
|
20.80
|
20.42
|
15.55
|
68,400
|
|
|
8/6/2015
|
-0.80 / -3.85%
|
19.70
|
20.60
|
19.70
|
20.00
|
20.34
|
14.95
|
33,700
|
|
|
8/5/2015
|
-0.20 / -0.95%
|
20.00
|
20.90
|
20.00
|
20.80
|
20.78
|
15.55
|
10,012
|
|
|
8/4/2015
|
+1.50 / +7.69%
|
19.00
|
21.00
|
19.00
|
21.00
|
19.37
|
15.70
|
4,835
|
|
|
8/3/2015
|
-2.10 / -9.72%
|
20.60
|
20.60
|
19.50
|
19.50
|
20.05
|
14.58
|
31,832
|
|
|
7/31/2015
|
-1.20 / -5.26%
|
22.20
|
22.20
|
21.60
|
21.60
|
21.88
|
16.15
|
36,200
|
|
|
7/30/2015
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.40
|
22.80
|
22.60
|
17.04
|
86,636
|
|
|
7/29/2015
|
+0.80 / +3.64%
|
21.80
|
23.50
|
20.60
|
22.80
|
22.36
|
17.04
|
243,000
|
|
|
7/28/2015
|
-1.00 / -4.35%
|
23.80
|
23.80
|
21.00
|
22.00
|
23.00
|
16.45
|
172,350
|
|
|
7/27/2015
|
+1.30 / +5.99%
|
21.80
|
23.10
|
21.70
|
23.00
|
22.40
|
17.19
|
215,851
|
|
|
7/24/2015
|
+1.50 / +7.43%
|
20.20
|
21.80
|
19.90
|
21.70
|
21.03
|
16.22
|
360,632
|
|
|
7/23/2015
|
+1.30 / +6.88%
|
19.40
|
20.50
|
18.80
|
20.20
|
19.82
|
15.10
|
256,146
|
|
|
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
|
|
|