|
Closing price on 4/18/2018
|
|
| Open |
3.42 |
| High |
3.64 |
| Low |
3.42 |
| Volume |
7,000 |
| Split-adjusted Price |
3.64 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.01 / -0.27%
|
3.42
|
3.64
|
3.42
|
3.64
|
3.43
|
3.64
|
7,000
|
|
|
4/17/2018
|
+0.18 / +5.19%
|
3.45
|
3.65
|
3.42
|
3.65
|
3.47
|
3.65
|
4,610
|
|
|
4/16/2018
|
+0.22 / +6.77%
|
3.45
|
3.47
|
3.40
|
3.47
|
3.45
|
3.47
|
9,710
|
|
|
4/13/2018
|
-0.24 / -6.88%
|
3.35
|
3.37
|
3.25
|
3.25
|
3.37
|
3.25
|
18,700
|
|
|
4/12/2018
|
0.00 / 0.00%
|
3.33
|
3.49
|
3.33
|
3.49
|
3.41
|
3.49
|
560
|
|
|
4/11/2018
|
0.00 / 0.00%
|
3.40
|
3.49
|
3.35
|
3.49
|
3.41
|
3.49
|
9,680
|
|
|
4/10/2018
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.40
|
3.49
|
3.42
|
3.49
|
26,010
|
|
|
4/9/2018
|
-0.09 / -2.51%
|
3.59
|
3.59
|
3.50
|
3.50
|
3.52
|
3.50
|
65,300
|
|
|
4/6/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.55
|
3.59
|
3.57
|
3.59
|
7,000
|
|
|
4/5/2018
|
-0.01 / -0.28%
|
3.50
|
3.59
|
3.50
|
3.59
|
3.55
|
3.59
|
4,050
|
|
|
4/4/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.35
|
3.60
|
3.48
|
3.60
|
9,200
|
|
|
4/3/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.59
|
3.60
|
3.60
|
3.60
|
7,100
|
|
|
4/2/2018
|
+0.01 / +0.28%
|
3.59
|
3.60
|
3.59
|
3.60
|
3.60
|
3.60
|
48,610
|
|
|
3/30/2018
|
-0.02 / -0.55%
|
3.60
|
3.80
|
3.40
|
3.59
|
3.51
|
3.59
|
20,250
|
|
|
3/29/2018
|
-0.01 / -0.28%
|
3.40
|
3.61
|
3.40
|
3.61
|
3.53
|
3.61
|
17,010
|
|
|
3/28/2018
|
-0.01 / -0.28%
|
3.82
|
3.82
|
3.60
|
3.62
|
3.61
|
3.62
|
17,320
|
|
|
3/27/2018
|
+0.02 / +0.55%
|
3.61
|
3.63
|
3.61
|
3.63
|
3.62
|
3.63
|
26,980
|
|
|
3/26/2018
|
-0.09 / -2.43%
|
3.80
|
3.89
|
3.61
|
3.61
|
3.67
|
3.61
|
7,900
|
|
|
3/23/2018
|
0.00 / 0.00%
|
3.61
|
3.70
|
3.61
|
3.70
|
3.66
|
3.70
|
1,010
|
|
|
3/22/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.51
|
3.70
|
3.65
|
3.70
|
2,690
|
|
|
3/21/2018
|
0.00 / 0.00%
|
3.68
|
3.70
|
3.68
|
3.70
|
3.69
|
3.70
|
6,800
|
|
|
3/20/2018
|
-0.08 / -2.12%
|
3.73
|
3.73
|
3.70
|
3.70
|
3.72
|
3.70
|
3,710
|
|
|
3/19/2018
|
-0.04 / -1.05%
|
3.75
|
3.78
|
3.75
|
3.78
|
3.78
|
3.78
|
4,500
|
|
|
3/16/2018
|
+0.02 / +0.53%
|
3.82
|
3.82
|
3.79
|
3.82
|
3.81
|
3.82
|
2,300
|
|
|
3/15/2018
|
+0.03 / +0.80%
|
3.58
|
3.97
|
3.58
|
3.80
|
3.73
|
3.80
|
3,220
|
|
|
3/14/2018
|
-0.01 / -0.26%
|
3.55
|
3.78
|
3.55
|
3.77
|
3.58
|
3.77
|
20,940
|
|
|
3/13/2018
|
+0.18 / +5.00%
|
3.84
|
3.84
|
3.55
|
3.78
|
3.79
|
3.78
|
3,960
|
|
|
3/12/2018
|
-0.19 / -5.01%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,050
|
|
|
3/9/2018
|
+0.01 / +0.26%
|
3.80
|
3.80
|
3.60
|
3.79
|
3.78
|
3.79
|
12,700
|
|
|
3/8/2018
|
+0.08 / +2.16%
|
3.50
|
3.80
|
3.50
|
3.78
|
3.70
|
3.78
|
36,480
|
|
|