|
|
Closing price on 4/14/2021
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.06 |
| Volume |
94,000 |
| Split-adjusted Price |
6.35 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2021
|
-0.16 / -2.46%
|
6.50
|
6.50
|
6.06
|
6.35
|
6.24
|
6.35
|
94,000
|
|
|
4/13/2021
|
-0.33 / -4.82%
|
7.00
|
7.05
|
6.50
|
6.51
|
6.84
|
6.51
|
101,500
|
|
|
4/12/2021
|
+0.39 / +6.05%
|
6.45
|
6.90
|
6.45
|
6.84
|
6.81
|
6.84
|
143,100
|
|
|
4/9/2021
|
+0.42 / +6.97%
|
6.10
|
6.45
|
6.09
|
6.45
|
6.21
|
6.45
|
116,900
|
|
|
4/8/2021
|
+0.03 / +0.50%
|
6.10
|
6.20
|
6.03
|
6.03
|
6.15
|
6.03
|
68,100
|
|
|
4/7/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.95
|
6.00
|
5.99
|
6.00
|
17,000
|
|
|
4/6/2021
|
+0.04 / +0.67%
|
5.96
|
6.00
|
5.95
|
6.00
|
5.96
|
6.00
|
38,000
|
|
|
4/5/2021
|
+0.01 / +0.17%
|
6.10
|
6.10
|
5.95
|
5.96
|
5.98
|
5.96
|
19,800
|
|
|
4/2/2021
|
-0.05 / -0.83%
|
5.81
|
6.00
|
5.81
|
5.95
|
5.92
|
5.95
|
43,800
|
|
|
4/1/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.93
|
6.00
|
1,200
|
|
|
3/31/2021
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.99
|
6.10
|
6.03
|
6.10
|
19,100
|
|
|
3/30/2021
|
+0.01 / +0.17%
|
5.99
|
6.10
|
5.80
|
6.00
|
5.97
|
6.00
|
17,300
|
|
|
3/29/2021
|
+0.39 / +6.96%
|
5.80
|
5.99
|
5.80
|
5.99
|
5.99
|
5.99
|
31,800
|
|
|
3/26/2021
|
-0.40 / -6.67%
|
6.10
|
6.10
|
5.60
|
5.60
|
6.00
|
5.60
|
10,800
|
|
|
3/25/2021
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.06
|
6.00
|
11,300
|
|
|
3/24/2021
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
8,200
|
|
|
3/23/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.06
|
6.00
|
22,900
|
|
|
3/22/2021
|
0.00 / 0.00%
|
6.08
|
6.10
|
6.08
|
6.10
|
6.08
|
6.10
|
22,100
|
|
|
3/19/2021
|
0.00 / 0.00%
|
6.08
|
6.12
|
6.08
|
6.10
|
6.10
|
6.10
|
23,500
|
|
|
3/18/2021
|
-0.10 / -1.61%
|
6.10
|
6.15
|
6.08
|
6.10
|
6.10
|
6.10
|
25,500
|
|
|
3/17/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.30
|
6.20
|
22,800
|
|
|
3/16/2021
|
+0.12 / +1.94%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.31
|
6.30
|
11,300
|
|
|
3/15/2021
|
-0.04 / -0.64%
|
6.23
|
6.23
|
5.90
|
6.18
|
6.07
|
6.18
|
26,100
|
|
|
3/12/2021
|
-0.08 / -1.27%
|
6.30
|
6.30
|
6.20
|
6.22
|
6.23
|
6.22
|
27,600
|
|
|
3/11/2021
|
-0.30 / -4.55%
|
6.94
|
6.94
|
6.20
|
6.30
|
6.48
|
6.30
|
22,300
|
|
|
3/10/2021
|
+0.40 / +6.45%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.53
|
6.60
|
49,400
|
|
|
3/9/2021
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
132,000
|
|
|
3/8/2021
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.86
|
5.80
|
55,700
|
|
|
3/5/2021
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.64
|
5.70
|
16,500
|
|
|
3/4/2021
|
-0.19 / -3.28%
|
5.79
|
5.80
|
5.60
|
5.60
|
5.64
|
5.60
|
22,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|