Closing price on 8/19/2016
|
|
Open |
28.30 |
High |
28.50 |
Low |
28.30 |
Volume |
772 |
Split-adjusted Price |
22.48 |
|
|
PTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2016
|
-0.50 / -1.72%
|
28.30
|
28.50
|
28.30
|
28.50
|
28.40
|
22.48
|
772
|
|
8/18/2016
|
-3.00 / -9.38%
|
31.20
|
31.20
|
29.00
|
29.00
|
30.73
|
22.88
|
6,368
|
|
8/17/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.24
|
600,069
|
|
8/16/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.43
|
25.24
|
3,622
|
|
8/15/2016
|
-2.00 / -5.88%
|
33.40
|
33.40
|
32.00
|
32.00
|
33.40
|
25.24
|
1,100
|
|
8/12/2016
|
+0.80 / +2.41%
|
33.40
|
34.00
|
33.40
|
34.00
|
33.46
|
26.82
|
34,525
|
|
8/11/2016
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.20
|
33.20
|
33.24
|
26.19
|
36,220
|
|
8/10/2016
|
-0.30 / -0.90%
|
33.50
|
33.50
|
32.00
|
33.20
|
33.32
|
26.19
|
10,801
|
|
8/9/2016
|
-0.40 / -1.18%
|
33.80
|
33.80
|
33.50
|
33.50
|
33.80
|
26.43
|
16,440
|
|
8/8/2016
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
33.90
|
34.00
|
26.74
|
57,967
|
|
8/5/2016
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.90
|
34.00
|
33.98
|
26.82
|
24,200
|
|
8/4/2016
|
0.00 / 0.00%
|
33.50
|
34.00
|
30.60
|
34.00
|
33.98
|
26.82
|
31,211
|
|
8/3/2016
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.82
|
48,832
|
|
8/2/2016
|
-1.00 / -2.86%
|
34.60
|
34.60
|
34.00
|
34.00
|
34.04
|
26.82
|
23,200
|
|
8/1/2016
|
+2.00 / +6.06%
|
33.00
|
35.00
|
33.00
|
35.00
|
33.00
|
27.61
|
18,350
|
|
7/29/2016
|
+0.50 / +1.54%
|
34.70
|
35.70
|
30.00
|
33.00
|
32.83
|
26.03
|
19,404
|
|
7/28/2016
|
+0.10 / +0.31%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.45
|
25.64
|
4,300
|
|
7/27/2016
|
+2.70 / +9.09%
|
30.30
|
32.60
|
30.00
|
32.40
|
32.54
|
25.56
|
28,869
|
|
7/26/2016
|
+0.70 / +2.41%
|
29.00
|
29.80
|
29.00
|
29.70
|
29.20
|
23.43
|
43,430
|
|
7/25/2016
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.01
|
22.88
|
12,865
|
|
7/22/2016
|
-0.10 / -0.34%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.88
|
1,938
|
|
7/21/2016
|
+0.10 / +0.34%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.03
|
22.96
|
68,503
|
|
7/20/2016
|
-0.40 / -1.36%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.88
|
39,008
|
|
7/19/2016
|
+0.40 / +1.38%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.17
|
23.19
|
4,087
|
|
7/18/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.88
|
14,700
|
|
7/15/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.88
|
25,800
|
|
7/14/2016
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.88
|
4,050
|
|
7/13/2016
|
+0.40 / +1.37%
|
29.10
|
30.00
|
29.10
|
29.50
|
29.33
|
23.27
|
1,036
|
|
7/12/2016
|
0.00 / 0.00%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.02
|
22.96
|
8,682
|
|
7/11/2016
|
+1.00 / +3.56%
|
28.00
|
29.10
|
28.00
|
29.10
|
28.64
|
22.96
|
36,987
|
|
|