|
|
Closing price on 2/5/2021
|
|
| Open |
5.64 |
| High |
5.64 |
| Low |
5.50 |
| Volume |
10,800 |
| Split-adjusted Price |
5.59 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.10 / -1.76%
|
5.64
|
5.64
|
5.50
|
5.59
|
5.56
|
5.59
|
10,800
|
|
|
2/4/2021
|
+0.09 / +1.61%
|
5.60
|
5.70
|
5.22
|
5.69
|
5.45
|
5.69
|
9,000
|
|
|
2/3/2021
|
+0.10 / +1.82%
|
5.65
|
5.65
|
5.60
|
5.60
|
5.60
|
5.60
|
3,300
|
|
|
2/2/2021
|
0.00 / 0.00%
|
5.50
|
5.55
|
5.12
|
5.50
|
5.26
|
5.50
|
17,800
|
|
|
2/1/2021
|
+0.01 / +0.18%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
5.50
|
6,100
|
|
|
1/29/2021
|
+0.27 / +5.17%
|
4.86
|
5.49
|
4.86
|
5.49
|
4.93
|
5.49
|
12,100
|
|
|
1/28/2021
|
-0.39 / -6.95%
|
5.23
|
5.60
|
5.22
|
5.22
|
5.22
|
5.22
|
15,700
|
|
|
1/27/2021
|
-0.39 / -6.50%
|
6.00
|
6.00
|
5.61
|
5.61
|
5.69
|
5.61
|
5,000
|
|
|
1/26/2021
|
-0.01 / -0.17%
|
6.01
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
5,600
|
|
|
1/25/2021
|
-0.44 / -6.82%
|
6.00
|
6.37
|
6.00
|
6.01
|
6.10
|
6.01
|
8,900
|
|
|
1/22/2021
|
-0.03 / -0.46%
|
6.48
|
6.48
|
6.45
|
6.45
|
6.46
|
6.45
|
1,300
|
|
|
1/21/2021
|
+0.04 / +0.62%
|
6.12
|
6.60
|
6.12
|
6.48
|
6.42
|
6.48
|
7,100
|
|
|
1/20/2021
|
-0.03 / -0.46%
|
6.04
|
6.47
|
6.02
|
6.44
|
6.03
|
6.44
|
38,400
|
|
|
1/19/2021
|
-0.48 / -6.91%
|
6.89
|
6.89
|
6.47
|
6.47
|
6.56
|
6.47
|
50,300
|
|
|
1/18/2021
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.60
|
6.95
|
7.00
|
6.95
|
10,100
|
|
|
1/15/2021
|
+0.37 / +5.58%
|
7.09
|
7.09
|
6.80
|
7.00
|
7.01
|
7.00
|
41,800
|
|
|
1/14/2021
|
+0.43 / +6.94%
|
6.35
|
6.63
|
6.35
|
6.63
|
6.62
|
6.63
|
84,500
|
|
|
1/13/2021
|
-0.09 / -1.43%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.24
|
6.20
|
24,500
|
|
|
1/12/2021
|
-0.15 / -2.33%
|
6.44
|
6.44
|
6.20
|
6.29
|
6.32
|
6.29
|
19,100
|
|
|
1/11/2021
|
+0.23 / +3.70%
|
6.55
|
6.55
|
6.30
|
6.44
|
6.44
|
6.44
|
6,700
|
|
|
1/8/2021
|
-0.24 / -3.72%
|
6.49
|
6.50
|
6.21
|
6.21
|
6.43
|
6.21
|
24,300
|
|
|
1/7/2021
|
+0.25 / +4.03%
|
6.10
|
6.50
|
5.80
|
6.45
|
6.35
|
6.45
|
19,700
|
|
|
1/6/2021
|
-0.06 / -0.96%
|
6.26
|
6.40
|
6.10
|
6.20
|
6.22
|
6.20
|
20,800
|
|
|
1/5/2021
|
-0.14 / -2.19%
|
6.31
|
6.31
|
6.26
|
6.26
|
6.30
|
6.26
|
12,400
|
|
|
1/4/2021
|
-0.20 / -3.03%
|
6.55
|
6.55
|
6.30
|
6.40
|
6.43
|
6.40
|
19,700
|
|
|
12/31/2020
|
+0.10 / +1.54%
|
6.88
|
6.95
|
6.51
|
6.60
|
6.89
|
6.60
|
67,640
|
|
|
12/30/2020
|
+0.42 / +6.91%
|
6.50
|
6.50
|
6.45
|
6.50
|
6.50
|
6.50
|
43,680
|
|
|
12/29/2020
|
+0.39 / +6.85%
|
5.69
|
6.08
|
5.69
|
6.08
|
5.88
|
6.08
|
32,540
|
|
|
12/28/2020
|
-0.01 / -0.18%
|
5.70
|
5.70
|
5.32
|
5.69
|
5.44
|
5.69
|
67,750
|
|
|
12/25/2020
|
0.00 / 0.00%
|
5.41
|
6.00
|
5.41
|
5.70
|
5.61
|
5.70
|
9,835,690
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|