Closing price on 9/22/2016
|
|
Open |
31.00 |
High |
31.00 |
Low |
30.60 |
Volume |
4,197 |
Split-adjusted Price |
24.46 |
|
|
PTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2016
|
+0.50 / +1.64%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.73
|
24.46
|
4,197
|
|
9/21/2016
|
+0.50 / +1.67%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.52
|
24.06
|
2,244
|
|
9/20/2016
|
-0.50 / -1.64%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.05
|
23.67
|
7,715
|
|
9/19/2016
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.03
|
24.06
|
31,354
|
|
9/16/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.67
|
29,115
|
|
9/15/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.67
|
4,883
|
|
9/14/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.67
|
1,232
|
|
9/13/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.67
|
5,200
|
|
9/12/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.67
|
7,986
|
|
9/9/2016
|
+1.00 / +3.45%
|
29.70
|
30.00
|
29.70
|
30.00
|
29.94
|
23.67
|
5,000
|
|
9/8/2016
|
-0.80 / -2.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.88
|
1,860
|
|
9/7/2016
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
23.51
|
30
|
|
9/6/2016
|
+0.80 / +2.76%
|
29.00
|
29.80
|
29.00
|
29.80
|
29.64
|
23.51
|
500
|
|
9/5/2016
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.88
|
18,700
|
|
9/1/2016
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
23.11
|
0
|
|
8/31/2016
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
23.11
|
93
|
|
8/30/2016
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.33
|
23.11
|
5,145
|
|
8/29/2016
|
+0.30 / +1.03%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.30
|
23.27
|
1,100
|
|
8/26/2016
|
+0.10 / +0.34%
|
29.30
|
29.30
|
29.20
|
29.20
|
29.24
|
23.04
|
3,310
|
|
8/25/2016
|
-0.80 / -2.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
22.96
|
6,916
|
|
8/24/2016
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.90
|
29.90
|
30.00
|
23.59
|
3,186
|
|
8/23/2016
|
-0.50 / -1.67%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.25
|
23.27
|
243
|
|
8/22/2016
|
+1.50 / +5.26%
|
28.60
|
30.00
|
28.50
|
30.00
|
28.52
|
23.67
|
12,980
|
|
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
|
|
|