|
Closing price on 3/7/2018
|
|
| Open |
3.65 |
| High |
3.72 |
| Low |
3.60 |
| Volume |
12,900 |
| Split-adjusted Price |
3.70 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
0.00 / 0.00%
|
3.65
|
3.72
|
3.60
|
3.70
|
3.64
|
3.70
|
12,900
|
|
|
3/6/2018
|
+0.02 / +0.54%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
1,280
|
|
|
3/5/2018
|
+0.09 / +2.51%
|
3.50
|
3.68
|
3.50
|
3.68
|
3.53
|
3.68
|
20,950
|
|
|
3/2/2018
|
+0.02 / +0.56%
|
3.78
|
3.78
|
3.59
|
3.59
|
3.69
|
3.59
|
710
|
|
|
3/1/2018
|
-0.21 / -5.56%
|
3.55
|
3.60
|
3.55
|
3.57
|
3.59
|
3.57
|
11,700
|
|
|
2/28/2018
|
+0.12 / +3.28%
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
1,300
|
|
|
2/27/2018
|
-0.23 / -5.91%
|
3.67
|
3.80
|
3.66
|
3.66
|
3.71
|
3.66
|
10,500
|
|
|
2/26/2018
|
+0.04 / +1.04%
|
3.99
|
3.99
|
3.60
|
3.89
|
3.85
|
3.89
|
5,200
|
|
|
2/23/2018
|
-0.03 / -0.77%
|
3.75
|
3.85
|
3.75
|
3.85
|
3.81
|
3.85
|
16,010
|
|
|
2/22/2018
|
-0.10 / -2.51%
|
3.98
|
3.98
|
3.72
|
3.88
|
3.85
|
3.88
|
14,020
|
|
|
2/21/2018
|
-0.02 / -0.50%
|
3.72
|
3.98
|
3.72
|
3.98
|
3.85
|
3.98
|
124,210
|
|
|
2/13/2018
|
+0.20 / +5.26%
|
3.62
|
4.00
|
3.62
|
4.00
|
3.89
|
4.00
|
19,020
|
|
|
2/12/2018
|
+0.18 / +4.97%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.79
|
3.80
|
8,170
|
|
|
2/9/2018
|
-0.26 / -6.70%
|
3.62
|
3.63
|
3.62
|
3.62
|
3.62
|
3.62
|
3,830
|
|
|
2/8/2018
|
-0.02 / -0.51%
|
3.65
|
3.88
|
3.65
|
3.88
|
3.75
|
3.88
|
4,800
|
|
|
2/7/2018
|
+0.15 / +4.00%
|
3.61
|
3.90
|
3.60
|
3.90
|
3.79
|
3.90
|
7,920
|
|
|
2/6/2018
|
+0.15 / +4.17%
|
3.35
|
3.75
|
3.35
|
3.75
|
3.44
|
3.75
|
73,870
|
|
|
2/5/2018
|
-0.20 / -5.26%
|
3.60
|
3.63
|
3.60
|
3.60
|
3.62
|
3.60
|
17,120
|
|
|
2/2/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.58
|
3.80
|
3.74
|
3.80
|
22,740
|
|
|
2/1/2018
|
+0.10 / +2.70%
|
3.45
|
3.80
|
3.45
|
3.80
|
3.69
|
3.80
|
121,100
|
|
|
1/31/2018
|
-0.04 / -1.07%
|
3.74
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
28,470
|
|
|
1/30/2018
|
-0.24 / -6.03%
|
3.98
|
3.98
|
3.71
|
3.74
|
3.79
|
3.74
|
43,550
|
|
|
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
|
|
|