|
Closing price on 9/19/2014
|
|
| Open |
10.90 |
| High |
12.40 |
| Low |
10.90 |
| Volume |
57,346 |
| Split-adjusted Price |
8.34 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
+0.50 / +4.39%
|
10.90
|
12.40
|
10.90
|
11.90
|
11.90
|
8.34
|
57,346
|
|
|
9/18/2014
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
7.99
|
2,500
|
|
|
9/17/2014
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
8.13
|
200
|
|
|
9/16/2014
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.06
|
52,488
|
|
|
9/15/2014
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.13
|
2,003
|
|
|
9/12/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.20
|
256
|
|
|
9/11/2014
|
+0.50 / +4.42%
|
10.40
|
11.80
|
10.40
|
11.80
|
11.80
|
8.27
|
31,940
|
|
|
9/10/2014
|
+0.40 / +3.67%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
7.92
|
6,236
|
|
|
9/9/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
7.64
|
2,520
|
|
|
9/8/2014
|
-0.20 / -1.80%
|
11.10
|
11.50
|
10.90
|
10.90
|
10.90
|
7.64
|
7,500
|
|
|
9/5/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.78
|
76
|
|
|
9/4/2014
|
-0.30 / -2.63%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
7.78
|
2,400
|
|
|
9/3/2014
|
0.00 / 0.00%
|
10.50
|
11.60
|
10.50
|
11.40
|
11.40
|
7.99
|
5,981
|
|
|
8/29/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
7.99
|
3,100
|
|
|
8/28/2014
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.71
|
1,500
|
|
|
8/27/2014
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
7.64
|
2,290
|
|
|
8/26/2014
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
7.71
|
1,120
|
|
|
8/25/2014
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.50
|
200
|
|
|
8/22/2014
|
-0.40 / -3.64%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
7.43
|
8,492
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.71
|
26,145
|
|
|
8/20/2014
|
-0.10 / -0.90%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.00
|
7.71
|
27,100
|
|
|
8/19/2014
|
+1.00 / +9.90%
|
11.00
|
11.10
|
10.50
|
11.10
|
11.10
|
7.78
|
5,602
|
|
|
8/18/2014
|
-0.60 / -5.61%
|
10.40
|
11.70
|
10.10
|
10.10
|
10.10
|
7.08
|
2,044
|
|
|
8/15/2014
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.50
|
2,500
|
|
|
8/14/2014
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.40
|
7.99
|
500
|
|
|
8/13/2014
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.00
|
10.70
|
10.70
|
7.50
|
1,320
|
|
|
8/12/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.36
|
0
|
|
|
8/11/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.36
|
60
|
|
|
8/8/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.36
|
60
|
|
|
8/7/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
7.36
|
14,333
|
|
|