|
|
Closing price on 9/15/2020
|
|
| Open |
5.86 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
12,440 |
| Split-adjusted Price |
5.85 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
-0.01 / -0.17%
|
5.86
|
5.90
|
5.60
|
5.85
|
5.63
|
5.85
|
12,440
|
|
|
9/14/2020
|
-0.03 / -0.51%
|
5.50
|
5.87
|
5.49
|
5.86
|
5.86
|
5.86
|
22,420
|
|
|
9/11/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.89
|
5.62
|
5.89
|
4,450
|
|
|
9/10/2020
|
-0.11 / -1.83%
|
6.00
|
6.00
|
5.61
|
5.89
|
5.67
|
5.89
|
9,870
|
|
|
9/9/2020
|
+0.15 / +2.56%
|
6.00
|
6.00
|
5.50
|
6.00
|
5.63
|
6.00
|
15,820
|
|
|
9/8/2020
|
-0.40 / -6.40%
|
6.25
|
6.25
|
5.85
|
5.85
|
5.91
|
5.85
|
15,730
|
|
|
9/7/2020
|
-0.12 / -1.88%
|
5.93
|
6.25
|
5.93
|
6.25
|
5.95
|
6.25
|
120,290
|
|
|
9/4/2020
|
-0.47 / -6.87%
|
6.37
|
6.37
|
6.37
|
6.37
|
6.37
|
6.37
|
9,570
|
|
|
9/3/2020
|
-0.51 / -6.94%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
7,340
|
|
|
9/1/2020
|
-0.55 / -6.96%
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
3,940
|
|
|
8/31/2020
|
-0.59 / -6.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
26,440
|
|
|
8/28/2020
|
+0.21 / +2.54%
|
8.28
|
8.50
|
8.20
|
8.49
|
8.39
|
8.49
|
105,370
|
|
|
8/27/2020
|
+0.54 / +6.98%
|
7.74
|
8.28
|
7.20
|
8.28
|
7.51
|
8.28
|
9,617,800
|
|
|
8/26/2020
|
+0.48 / +6.61%
|
7.26
|
7.76
|
7.20
|
7.74
|
7.74
|
7.74
|
1,162,410
|
|
|
8/25/2020
|
+0.47 / +6.92%
|
6.32
|
7.26
|
6.32
|
7.26
|
7.24
|
7.26
|
254,910
|
|
|
8/24/2020
|
+0.43 / +6.76%
|
6.79
|
6.80
|
6.40
|
6.79
|
6.76
|
6.79
|
176,750
|
|
|
8/21/2020
|
+0.41 / +6.89%
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
259,130
|
|
|
8/20/2020
|
+0.38 / +6.82%
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
100,370
|
|
|
8/19/2020
|
+0.36 / +6.91%
|
5.55
|
5.57
|
5.50
|
5.57
|
5.57
|
5.57
|
130,010
|
|
|
8/18/2020
|
+0.34 / +6.98%
|
4.53
|
5.21
|
4.53
|
5.21
|
5.14
|
5.21
|
22,000
|
|
|
8/17/2020
|
-0.03 / -0.61%
|
4.80
|
4.87
|
4.56
|
4.87
|
4.59
|
4.87
|
9,580
|
|
|
8/14/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
10
|
|
|
8/13/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.56
|
4.90
|
4.61
|
4.90
|
3,470
|
|
|
8/12/2020
|
+0.05 / +1.03%
|
4.85
|
4.90
|
4.52
|
4.90
|
4.79
|
4.90
|
11,100
|
|
|
8/11/2020
|
-0.05 / -1.02%
|
4.71
|
4.85
|
4.71
|
4.85
|
4.78
|
4.85
|
11,290
|
|
|
8/10/2020
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.83
|
4.90
|
31,490
|
|
|
8/7/2020
|
+0.01 / +0.21%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.66
|
4.70
|
2,360
|
|
|
8/6/2020
|
+0.29 / +6.59%
|
4.10
|
4.69
|
4.10
|
4.69
|
4.37
|
4.69
|
64,560
|
|
|
8/5/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
300
|
|
|
8/4/2020
|
+0.01 / +0.23%
|
4.10
|
4.68
|
4.09
|
4.40
|
4.23
|
4.40
|
6,150
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|