|
|
Closing price on 12/15/2020
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.31 |
| Volume |
14,320 |
| Split-adjusted Price |
5.69 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
-0.01 / -0.18%
|
5.70
|
5.70
|
5.31
|
5.69
|
5.46
|
5.69
|
14,320
|
|
|
12/14/2020
|
+0.05 / +0.88%
|
5.90
|
5.90
|
5.68
|
5.70
|
5.81
|
5.70
|
13,430
|
|
|
12/11/2020
|
-0.08 / -1.40%
|
5.60
|
5.73
|
5.33
|
5.65
|
5.54
|
5.65
|
12,840
|
|
|
12/10/2020
|
0.00 / 0.00%
|
5.55
|
5.73
|
5.55
|
5.73
|
5.68
|
5.73
|
1,690
|
|
|
12/9/2020
|
0.00 / 0.00%
|
5.70
|
5.73
|
5.51
|
5.73
|
5.73
|
5.73
|
13,730
|
|
|
12/8/2020
|
+0.08 / +1.42%
|
5.77
|
5.77
|
5.60
|
5.73
|
5.71
|
5.73
|
10,020
|
|
|
12/7/2020
|
+0.05 / +0.89%
|
5.70
|
5.70
|
5.60
|
5.65
|
5.65
|
5.65
|
13,400
|
|
|
12/4/2020
|
-0.18 / -3.11%
|
5.72
|
5.73
|
5.60
|
5.60
|
5.70
|
5.60
|
3,960
|
|
|
12/3/2020
|
-0.10 / -1.70%
|
5.88
|
5.88
|
5.48
|
5.78
|
5.49
|
5.78
|
9,730
|
|
|
12/2/2020
|
-0.06 / -1.01%
|
5.55
|
5.91
|
5.54
|
5.88
|
5.59
|
5.88
|
17,270
|
|
|
12/1/2020
|
-0.13 / -2.14%
|
5.65
|
5.94
|
5.65
|
5.94
|
5.67
|
5.94
|
107,420
|
|
|
11/30/2020
|
-0.06 / -0.98%
|
5.75
|
6.07
|
5.75
|
6.07
|
5.79
|
6.07
|
450
|
|
|
11/27/2020
|
+0.22 / +3.72%
|
5.91
|
6.30
|
5.91
|
6.13
|
6.08
|
6.13
|
1,500
|
|
|
11/26/2020
|
+0.30 / +5.35%
|
5.93
|
5.93
|
5.40
|
5.91
|
5.46
|
5.91
|
8,200
|
|
|
11/25/2020
|
-0.34 / -5.71%
|
5.94
|
5.94
|
5.54
|
5.61
|
5.61
|
5.61
|
24,420
|
|
|
11/24/2020
|
0.00 / 0.00%
|
6.34
|
6.34
|
5.95
|
5.95
|
5.96
|
5.95
|
2,230
|
|
|
11/23/2020
|
-0.44 / -6.89%
|
5.96
|
6.30
|
5.95
|
5.95
|
5.95
|
5.95
|
1,760
|
|
|
11/20/2020
|
-0.04 / -0.62%
|
6.10
|
6.39
|
6.10
|
6.39
|
6.27
|
6.39
|
1,010
|
|
|
11/19/2020
|
-0.07 / -1.08%
|
6.10
|
6.44
|
6.05
|
6.43
|
6.07
|
6.43
|
10,260
|
|
|
11/18/2020
|
+0.41 / +6.73%
|
6.51
|
6.51
|
6.50
|
6.50
|
6.51
|
6.50
|
1,570
|
|
|
11/17/2020
|
-0.45 / -6.88%
|
6.10
|
6.95
|
6.09
|
6.09
|
6.15
|
6.09
|
11,860
|
|
|
11/16/2020
|
-0.03 / -0.46%
|
6.12
|
6.54
|
6.12
|
6.54
|
6.14
|
6.54
|
29,140
|
|
|
11/13/2020
|
-0.01 / -0.15%
|
6.13
|
6.57
|
6.13
|
6.57
|
6.35
|
6.57
|
4,070
|
|
|
11/12/2020
|
+0.33 / +5.28%
|
6.59
|
6.59
|
5.90
|
6.58
|
6.03
|
6.58
|
1,160
|
|
|
11/11/2020
|
-0.45 / -6.72%
|
7.10
|
7.10
|
6.25
|
6.25
|
6.70
|
6.25
|
100
|
|
|
11/10/2020
|
-0.20 / -2.90%
|
6.99
|
6.99
|
6.43
|
6.70
|
6.48
|
6.70
|
180
|
|
|
11/9/2020
|
+0.43 / +6.65%
|
6.03
|
6.90
|
6.02
|
6.90
|
6.52
|
6.90
|
4,810
|
|
|
11/6/2020
|
-0.48 / -6.91%
|
7.00
|
7.00
|
6.47
|
6.47
|
6.47
|
6.47
|
3,260
|
|
|
11/5/2020
|
-0.05 / -0.71%
|
6.51
|
6.95
|
6.51
|
6.95
|
6.89
|
6.95
|
600
|
|
|
11/4/2020
|
-0.10 / -1.41%
|
6.61
|
7.00
|
6.61
|
7.00
|
6.64
|
7.00
|
13,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|