|
|
Closing price on 8/7/2019
|
|
| Open |
3.50 |
| High |
3.53 |
| Low |
3.50 |
| Volume |
25,200 |
| Split-adjusted Price |
3.53 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
+0.23 / +6.97%
|
3.50
|
3.53
|
3.50
|
3.53
|
3.52
|
3.53
|
25,200
|
|
|
8/6/2019
|
0.00 / 0.00%
|
3.45
|
3.53
|
3.30
|
3.30
|
3.41
|
3.30
|
28,180
|
|
|
8/5/2019
|
-0.24 / -6.78%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
970
|
|
|
8/2/2019
|
-0.26 / -6.84%
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
1,010
|
|
|
8/1/2019
|
+0.23 / +6.44%
|
3.56
|
3.80
|
3.33
|
3.80
|
3.49
|
3.80
|
38,700
|
|
|
7/31/2019
|
0.00 / 0.00%
|
3.34
|
3.57
|
3.33
|
3.57
|
3.45
|
3.57
|
5,460
|
|
|
7/30/2019
|
-0.01 / -0.28%
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
5,000
|
|
|
7/29/2019
|
-0.03 / -0.83%
|
3.61
|
3.61
|
3.40
|
3.58
|
3.60
|
3.58
|
4,450
|
|
|
7/26/2019
|
-0.03 / -0.82%
|
3.41
|
3.61
|
3.40
|
3.61
|
3.51
|
3.61
|
11,220
|
|
|
7/25/2019
|
-0.05 / -1.36%
|
3.44
|
3.64
|
3.44
|
3.64
|
3.54
|
3.64
|
25,020
|
|
|
7/24/2019
|
-0.04 / -1.07%
|
3.50
|
3.69
|
3.47
|
3.69
|
3.59
|
3.69
|
2,020
|
|
|
7/23/2019
|
-0.01 / -0.27%
|
3.48
|
3.73
|
3.48
|
3.73
|
3.61
|
3.73
|
1,020
|
|
|
7/22/2019
|
+0.08 / +2.19%
|
3.66
|
3.74
|
3.66
|
3.74
|
3.73
|
3.74
|
17,980
|
|
|
7/19/2019
|
0.00 / 0.00%
|
3.42
|
3.66
|
3.42
|
3.66
|
3.54
|
3.66
|
3,060
|
|
|
7/18/2019
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
3,920
|
|
|
7/17/2019
|
-0.01 / -0.27%
|
3.66
|
3.66
|
3.60
|
3.66
|
3.62
|
3.66
|
21,000
|
|
|
7/16/2019
|
+0.03 / +0.82%
|
3.60
|
3.67
|
3.60
|
3.67
|
3.62
|
3.67
|
15,190
|
|
|
7/15/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
10
|
|
|
7/12/2019
|
-0.01 / -0.27%
|
3.65
|
3.65
|
3.41
|
3.64
|
3.63
|
3.64
|
32,200
|
|
|
7/11/2019
|
+0.20 / +5.80%
|
3.66
|
3.66
|
3.65
|
3.65
|
3.66
|
3.65
|
19,880
|
|
|
7/10/2019
|
-0.25 / -6.76%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
2,000
|
|
|
7/9/2019
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
640
|
|
|
7/8/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
|
7/5/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
2,600
|
|
|
7/4/2019
|
-0.16 / -4.37%
|
3.50
|
3.50
|
3.44
|
3.50
|
3.49
|
3.50
|
3,350
|
|
|
7/3/2019
|
-0.01 / -0.27%
|
3.65
|
3.66
|
3.65
|
3.66
|
3.66
|
3.66
|
1,100
|
|
|
7/2/2019
|
0.00 / 0.00%
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
60
|
|
|
7/1/2019
|
-0.02 / -0.54%
|
3.45
|
3.67
|
3.45
|
3.67
|
3.56
|
3.67
|
290
|
|
|
6/28/2019
|
+0.19 / +5.43%
|
3.50
|
3.69
|
3.50
|
3.69
|
3.60
|
3.69
|
8,300
|
|
|
6/27/2019
|
-0.22 / -5.91%
|
3.72
|
3.72
|
3.47
|
3.50
|
3.48
|
3.50
|
3,450
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|