|
|
Closing price on 9/26/2019
|
|
| Open |
3.84 |
| High |
4.09 |
| Low |
3.82 |
| Volume |
3,050 |
| Split-adjusted Price |
4.09 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
-0.01 / -0.24%
|
3.84
|
4.09
|
3.82
|
4.09
|
3.93
|
4.09
|
3,050
|
|
|
9/25/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.05
|
4.10
|
4.07
|
4.10
|
8,110
|
|
|
9/24/2019
|
+0.01 / +0.24%
|
4.05
|
4.10
|
4.05
|
4.10
|
4.08
|
4.10
|
5,100
|
|
|
9/23/2019
|
+0.14 / +3.54%
|
3.97
|
4.09
|
3.95
|
4.09
|
4.03
|
4.09
|
14,200
|
|
|
9/20/2019
|
+0.16 / +4.22%
|
3.79
|
3.95
|
3.79
|
3.95
|
3.94
|
3.95
|
13,960
|
|
|
9/19/2019
|
0.00 / 0.00%
|
3.70
|
3.79
|
3.70
|
3.79
|
3.75
|
3.79
|
1,020
|
|
|
9/18/2019
|
+0.11 / +2.99%
|
3.43
|
3.79
|
3.43
|
3.79
|
3.65
|
3.79
|
9,040
|
|
|
9/17/2019
|
-0.27 / -6.84%
|
3.95
|
3.95
|
3.68
|
3.68
|
3.93
|
3.68
|
15,250
|
|
|
9/16/2019
|
0.00 / 0.00%
|
3.70
|
3.95
|
3.68
|
3.95
|
3.93
|
3.95
|
37,910
|
|
|
9/13/2019
|
-0.05 / -1.25%
|
3.76
|
3.95
|
3.76
|
3.95
|
3.86
|
3.95
|
3,010
|
|
|
9/12/2019
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.82
|
4.00
|
3.96
|
4.00
|
11,320
|
|
|
9/11/2019
|
+0.15 / +3.80%
|
3.95
|
4.10
|
3.95
|
4.10
|
3.99
|
4.10
|
6,510
|
|
|
9/10/2019
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.75
|
3.95
|
3.87
|
3.95
|
13,700
|
|
|
9/9/2019
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
10
|
|
|
9/6/2019
|
+0.25 / +6.76%
|
3.70
|
3.95
|
3.70
|
3.95
|
3.75
|
3.95
|
3,200
|
|
|
9/5/2019
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
2,410
|
|
|
9/4/2019
|
0.00 / 0.00%
|
3.83
|
3.90
|
3.83
|
3.90
|
3.90
|
3.90
|
30,010
|
|
|
9/3/2019
|
0.00 / 0.00%
|
3.90
|
3.95
|
3.90
|
3.90
|
3.95
|
3.90
|
43,810
|
|
|
8/30/2019
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.83
|
3.90
|
3.87
|
3.90
|
9,810
|
|
|
8/29/2019
|
+0.01 / +0.25%
|
3.99
|
4.00
|
3.99
|
4.00
|
4.00
|
4.00
|
2,000
|
|
|
8/28/2019
|
+0.04 / +1.01%
|
4.22
|
4.22
|
3.99
|
3.99
|
4.03
|
3.99
|
40,490
|
|
|
8/27/2019
|
+0.25 / +6.76%
|
3.90
|
3.95
|
3.50
|
3.95
|
3.85
|
3.95
|
81,220
|
|
|
8/26/2019
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
70,390
|
|
|
8/23/2019
|
+0.08 / +2.27%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
210
|
|
|
8/22/2019
|
+0.08 / +2.33%
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
20
|
|
|
8/21/2019
|
+0.18 / +5.52%
|
3.26
|
3.44
|
3.26
|
3.44
|
3.35
|
3.44
|
4,530
|
|
|
8/20/2019
|
-0.24 / -6.86%
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
1,000
|
|
|
8/19/2019
|
+0.09 / +2.64%
|
3.41
|
3.50
|
3.41
|
3.50
|
3.46
|
3.50
|
2,980
|
|
|
8/16/2019
|
0.00 / 0.00%
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
2,500
|
|
|
8/15/2019
|
+0.08 / +2.40%
|
3.12
|
3.41
|
3.12
|
3.41
|
3.27
|
3.41
|
28,220
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|