|
Closing price on 9/7/2017
|
|
| Open |
3.95 |
| High |
3.96 |
| Low |
3.90 |
| Volume |
161,640 |
| Split-adjusted Price |
3.94 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
-0.02 / -0.51%
|
3.95
|
3.96
|
3.90
|
3.94
|
3.94
|
3.94
|
161,640
|
|
|
9/6/2017
|
+0.02 / +0.51%
|
4.00
|
4.00
|
3.80
|
3.96
|
3.92
|
3.96
|
218,640
|
|
|
9/5/2017
|
+0.09 / +2.34%
|
3.84
|
3.96
|
3.84
|
3.94
|
3.89
|
3.94
|
110,860
|
|
|
9/1/2017
|
+0.13 / +3.49%
|
3.80
|
3.85
|
3.70
|
3.85
|
3.79
|
3.85
|
254,520
|
|
|
8/31/2017
|
+0.20 / +5.68%
|
3.52
|
3.72
|
3.52
|
3.72
|
3.64
|
3.72
|
308,100
|
|
|
8/30/2017
|
-0.01 / -0.28%
|
3.50
|
3.53
|
3.50
|
3.52
|
3.51
|
3.52
|
62,020
|
|
|
8/29/2017
|
+0.03 / +0.86%
|
3.48
|
3.54
|
3.48
|
3.53
|
3.52
|
3.53
|
329,440
|
|
|
8/28/2017
|
+0.10 / +2.94%
|
3.37
|
3.52
|
3.37
|
3.50
|
3.48
|
3.50
|
231,070
|
|
|
8/25/2017
|
-0.11 / -3.13%
|
3.50
|
3.54
|
3.40
|
3.40
|
3.45
|
3.40
|
108,320
|
|
|
8/24/2017
|
+0.01 / +0.29%
|
3.35
|
3.55
|
3.35
|
3.51
|
3.45
|
3.51
|
128,610
|
|
|
8/23/2017
|
-0.07 / -1.96%
|
3.51
|
3.59
|
3.43
|
3.50
|
3.48
|
3.50
|
36,170
|
|
|
8/22/2017
|
-0.03 / -0.83%
|
3.60
|
3.60
|
3.50
|
3.57
|
3.53
|
3.57
|
230,770
|
|
|
8/21/2017
|
-0.02 / -0.55%
|
3.50
|
3.64
|
3.50
|
3.60
|
3.58
|
3.60
|
109,620
|
|
|
8/18/2017
|
+0.02 / +0.56%
|
3.60
|
3.64
|
3.50
|
3.62
|
3.55
|
3.62
|
241,430
|
|
|
8/17/2017
|
-0.05 / -1.37%
|
3.65
|
3.66
|
3.50
|
3.60
|
3.61
|
3.60
|
184,690
|
|
|
8/16/2017
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.63
|
3.65
|
3.65
|
3.65
|
50,690
|
|
|
8/15/2017
|
+0.06 / +1.67%
|
3.60
|
3.69
|
3.50
|
3.65
|
3.63
|
3.65
|
436,460
|
|
|
8/14/2017
|
-0.01 / -0.28%
|
3.60
|
3.65
|
3.47
|
3.59
|
3.60
|
3.59
|
103,000
|
|
|
8/11/2017
|
+0.03 / +0.84%
|
3.60
|
3.65
|
3.50
|
3.60
|
3.60
|
3.60
|
493,960
|
|
|
8/10/2017
|
+0.02 / +0.56%
|
3.55
|
3.59
|
3.55
|
3.57
|
3.55
|
3.57
|
86,990
|
|
|
8/9/2017
|
0.00 / 0.00%
|
3.55
|
3.60
|
3.55
|
3.55
|
3.56
|
3.55
|
366,740
|
|
|
8/8/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.55
|
3.53
|
3.55
|
130,180
|
|
|
8/7/2017
|
+0.14 / +4.11%
|
3.41
|
3.56
|
3.40
|
3.55
|
3.52
|
3.55
|
408,870
|
|
|
8/4/2017
|
-0.09 / -2.57%
|
3.52
|
3.52
|
3.41
|
3.41
|
3.45
|
3.41
|
229,170
|
|
|
8/3/2017
|
-0.10 / -2.78%
|
3.48
|
3.60
|
3.48
|
3.50
|
3.52
|
3.50
|
192,460
|
|
|
8/2/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
289,750
|
|
|
8/1/2017
|
+0.09 / +2.49%
|
3.73
|
3.73
|
3.59
|
3.70
|
3.66
|
3.70
|
485,760
|
|
|
7/31/2017
|
+0.07 / +1.98%
|
3.54
|
3.61
|
3.50
|
3.61
|
3.52
|
3.61
|
732,750
|
|
|
7/28/2017
|
+0.03 / +0.85%
|
3.50
|
3.57
|
3.50
|
3.54
|
3.51
|
3.54
|
304,350
|
|
|
7/27/2017
|
+0.01 / +0.29%
|
3.57
|
3.60
|
3.48
|
3.51
|
3.53
|
3.51
|
787,900
|
|
|