|
Closing price on 10/10/2017
|
|
| Open |
4.11 |
| High |
4.38 |
| Low |
4.00 |
| Volume |
143,210 |
| Split-adjusted Price |
4.30 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2017
|
+0.19 / +4.62%
|
4.11
|
4.38
|
4.00
|
4.30
|
4.18
|
4.30
|
143,210
|
|
|
10/9/2017
|
+0.26 / +6.75%
|
4.10
|
4.11
|
3.99
|
4.11
|
4.11
|
4.11
|
128,810
|
|
|
10/6/2017
|
+0.25 / +6.94%
|
3.85
|
3.85
|
3.80
|
3.85
|
3.84
|
3.85
|
179,320
|
|
|
10/5/2017
|
-0.26 / -6.74%
|
3.66
|
4.00
|
3.60
|
3.60
|
3.69
|
3.60
|
243,520
|
|
|
10/4/2017
|
-0.29 / -6.99%
|
3.86
|
3.86
|
3.86
|
3.86
|
3.86
|
3.86
|
238,120
|
|
|
10/3/2017
|
-0.31 / -6.95%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
203,380
|
|
|
10/2/2017
|
-0.33 / -6.89%
|
4.70
|
4.70
|
4.46
|
4.46
|
4.52
|
4.46
|
178,480
|
|
|
9/29/2017
|
+0.18 / +3.90%
|
4.61
|
4.79
|
4.61
|
4.79
|
4.67
|
4.79
|
39,870
|
|
|
9/28/2017
|
+0.22 / +5.01%
|
4.40
|
4.69
|
4.40
|
4.61
|
4.61
|
4.61
|
139,120
|
|
|
9/27/2017
|
+0.13 / +3.05%
|
4.20
|
4.40
|
4.20
|
4.39
|
4.28
|
4.39
|
73,100
|
|
|
9/26/2017
|
+0.01 / +0.24%
|
4.25
|
4.30
|
4.25
|
4.26
|
4.27
|
4.26
|
32,750
|
|
|
9/25/2017
|
+0.07 / +1.67%
|
4.20
|
4.31
|
4.15
|
4.25
|
4.29
|
4.25
|
143,870
|
|
|
9/22/2017
|
+0.18 / +4.50%
|
4.00
|
4.20
|
4.00
|
4.18
|
4.15
|
4.18
|
12,540
|
|
|
9/21/2017
|
-0.05 / -1.23%
|
4.05
|
4.10
|
3.95
|
4.00
|
4.01
|
4.00
|
229,150
|
|
|
9/20/2017
|
+0.05 / +1.25%
|
4.18
|
4.18
|
3.91
|
4.05
|
3.97
|
4.05
|
15,100
|
|
|
9/19/2017
|
0.00 / 0.00%
|
4.00
|
4.05
|
3.90
|
4.00
|
3.99
|
4.00
|
66,220
|
|
|
9/18/2017
|
+0.03 / +0.76%
|
3.90
|
4.02
|
3.90
|
4.00
|
3.95
|
4.00
|
76,120
|
|
|
9/15/2017
|
+0.07 / +1.79%
|
3.80
|
4.00
|
3.80
|
3.97
|
3.89
|
3.97
|
32,100
|
|
|
9/14/2017
|
+0.06 / +1.56%
|
3.85
|
4.02
|
3.70
|
3.90
|
3.87
|
3.90
|
180,960
|
|
|
9/13/2017
|
+0.04 / +1.05%
|
3.83
|
3.84
|
3.80
|
3.84
|
3.83
|
3.84
|
30,050
|
|
|
9/12/2017
|
-0.04 / -1.04%
|
3.84
|
3.84
|
3.67
|
3.80
|
3.74
|
3.80
|
38,490
|
|
|
9/11/2017
|
-0.09 / -2.29%
|
3.93
|
3.93
|
3.67
|
3.84
|
3.73
|
3.84
|
45,860
|
|
|
9/8/2017
|
-0.01 / -0.25%
|
3.94
|
3.94
|
3.81
|
3.93
|
3.91
|
3.93
|
210,620
|
|
|
9/7/2017
|
-0.02 / -0.51%
|
3.95
|
3.96
|
3.90
|
3.94
|
3.94
|
3.94
|
161,640
|
|
|
9/6/2017
|
+0.02 / +0.51%
|
4.00
|
4.00
|
3.80
|
3.96
|
3.92
|
3.96
|
218,640
|
|
|
9/5/2017
|
+0.09 / +2.34%
|
3.84
|
3.96
|
3.84
|
3.94
|
3.89
|
3.94
|
110,860
|
|
|
9/1/2017
|
+0.13 / +3.49%
|
3.80
|
3.85
|
3.70
|
3.85
|
3.79
|
3.85
|
254,520
|
|
|
8/31/2017
|
+0.20 / +5.68%
|
3.52
|
3.72
|
3.52
|
3.72
|
3.64
|
3.72
|
308,100
|
|
|
8/30/2017
|
-0.01 / -0.28%
|
3.50
|
3.53
|
3.50
|
3.52
|
3.51
|
3.52
|
62,020
|
|
|
8/29/2017
|
+0.03 / +0.86%
|
3.48
|
3.54
|
3.48
|
3.53
|
3.52
|
3.53
|
329,440
|
|
|