|
Closing price on 8/5/2019
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
2,900 |
| Split-adjusted Price |
14.52 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.52
|
2,900
|
|
|
8/2/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.71
|
0
|
|
|
8/1/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.98
|
14.71
|
5,300
|
|
|
7/31/2019
|
-0.30 / -1.84%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.99
|
14.71
|
8,900
|
|
|
7/30/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.98
|
0
|
|
|
7/29/2019
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.98
|
500
|
|
|
7/26/2019
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.95
|
14.89
|
7,400
|
|
|
7/25/2019
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.71
|
2,700
|
|
|
7/24/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.98
|
0
|
|
|
7/23/2019
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.06
|
14.98
|
9,600
|
|
|
7/22/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.80
|
1,100
|
|
|
7/19/2019
|
-0.10 / -0.61%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.15
|
14.89
|
3,100
|
|
|
7/18/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
14.98
|
3,800
|
|
|
7/17/2019
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.98
|
29,000
|
|
|
7/16/2019
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.39
|
15.08
|
10,700
|
|
|
7/15/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.98
|
0
|
|
|
7/12/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.98
|
700
|
|
|
7/11/2019
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.98
|
6,100
|
|
|
7/10/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.71
|
11,600
|
|
|
7/9/2019
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.71
|
200
|
|
|
7/8/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.26
|
0
|
|
|
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
|
|
|