|
Closing price on 1/29/2018
|
|
| Open |
3.66 |
| High |
4.03 |
| Low |
3.66 |
| Volume |
10,100 |
| Split-adjusted Price |
3.98 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
+0.06 / +1.53%
|
3.66
|
4.03
|
3.66
|
3.98
|
3.76
|
3.98
|
10,100
|
|
|
1/26/2018
|
+0.04 / +1.03%
|
3.88
|
4.00
|
3.61
|
3.92
|
3.71
|
3.92
|
70,110
|
|
|
1/25/2018
|
+0.02 / +0.52%
|
4.00
|
4.00
|
3.70
|
3.88
|
3.77
|
3.88
|
165,630
|
|
|
1/22/2018
|
-0.20 / -4.93%
|
4.05
|
4.05
|
3.78
|
3.86
|
3.83
|
3.86
|
105,500
|
|
|
1/19/2018
|
-0.02 / -0.49%
|
4.09
|
4.09
|
4.06
|
4.06
|
4.08
|
4.06
|
9,530
|
|
|
1/18/2018
|
+0.10 / +2.51%
|
4.00
|
4.10
|
4.00
|
4.08
|
4.03
|
4.08
|
25,820
|
|
|
1/17/2018
|
+0.13 / +3.38%
|
4.11
|
4.11
|
3.98
|
3.98
|
4.06
|
3.98
|
377,910
|
|
|
1/16/2018
|
-0.14 / -3.51%
|
3.85
|
3.98
|
3.85
|
3.85
|
3.89
|
3.85
|
34,460
|
|
|
1/15/2018
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
64,820
|
|
|
1/12/2018
|
+0.15 / +3.90%
|
4.00
|
4.00
|
3.99
|
4.00
|
4.00
|
4.00
|
3,720
|
|
|
1/11/2018
|
-0.08 / -2.04%
|
3.99
|
4.00
|
3.80
|
3.85
|
3.94
|
3.85
|
25,610
|
|
|
1/10/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.93
|
3.91
|
3.93
|
40,700
|
|
|
1/9/2018
|
-0.07 / -1.75%
|
3.93
|
3.98
|
3.93
|
3.93
|
3.94
|
3.93
|
24,010
|
|
|
1/8/2018
|
0.00 / 0.00%
|
3.93
|
4.00
|
3.93
|
4.00
|
3.95
|
4.00
|
1,520
|
|
|
1/5/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.92
|
4.00
|
3.92
|
4.00
|
106,560
|
|
|
1/4/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
91,760
|
|
|
1/3/2018
|
-0.03 / -0.74%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
98,750
|
|
|
1/2/2018
|
-0.22 / -5.18%
|
4.10
|
4.10
|
4.03
|
4.03
|
4.03
|
4.03
|
97,680
|
|
|
12/29/2017
|
+0.05 / +1.19%
|
4.30
|
4.30
|
4.10
|
4.25
|
4.21
|
4.25
|
24,690
|
|
|
12/28/2017
|
-0.05 / -1.18%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.02
|
4.20
|
39,070
|
|
|
12/27/2017
|
+0.15 / +3.66%
|
4.30
|
4.38
|
4.10
|
4.25
|
4.24
|
4.25
|
182,830
|
|
|
12/26/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.97
|
4.10
|
181,250
|
|
|
12/25/2017
|
-0.20 / -4.65%
|
4.50
|
4.50
|
4.00
|
4.10
|
4.11
|
4.10
|
18,260
|
|
|
12/22/2017
|
-0.09 / -2.05%
|
4.39
|
4.50
|
4.12
|
4.30
|
4.33
|
4.30
|
152,060
|
|
|
12/21/2017
|
+0.09 / +2.09%
|
4.45
|
4.45
|
4.39
|
4.39
|
4.43
|
4.39
|
60,980
|
|
|
12/20/2017
|
+0.10 / +2.38%
|
4.20
|
4.32
|
4.20
|
4.30
|
4.28
|
4.30
|
107,810
|
|
|
12/19/2017
|
-0.07 / -1.64%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.22
|
4.20
|
2,370
|
|
|
12/18/2017
|
-0.21 / -4.69%
|
4.26
|
4.47
|
4.26
|
4.27
|
4.36
|
4.27
|
11,230
|
|
|
12/15/2017
|
-0.02 / -0.44%
|
4.50
|
4.50
|
4.30
|
4.48
|
4.49
|
4.48
|
126,180
|
|
|
12/14/2017
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.30
|
4.50
|
4.40
|
4.50
|
13,640
|
|
|