|
Closing price on 10/1/2020
|
|
| Open |
55.80 |
| High |
56.20 |
| Low |
54.80 |
| Volume |
206,230 |
| Split-adjusted Price |
32.85 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
-0.20 / -0.36%
|
55.80
|
56.20
|
54.80
|
54.90
|
55.36
|
32.85
|
206,230
|
|
|
9/30/2020
|
+3.10 / +5.96%
|
52.00
|
55.50
|
52.00
|
55.10
|
54.17
|
32.97
|
333,590
|
|
|
9/29/2020
|
-1.00 / -1.89%
|
53.00
|
53.70
|
52.00
|
52.00
|
53.13
|
31.11
|
139,530
|
|
|
9/28/2020
|
+1.40 / +2.71%
|
53.00
|
53.20
|
52.00
|
53.00
|
52.82
|
31.71
|
106,420
|
|
|
9/25/2020
|
-1.00 / -1.90%
|
52.00
|
52.90
|
51.30
|
51.60
|
52.02
|
30.87
|
194,750
|
|
|
9/24/2020
|
-0.70 / -1.31%
|
53.00
|
53.40
|
52.00
|
52.60
|
52.85
|
31.47
|
192,450
|
|
|
9/23/2020
|
-0.20 / -0.37%
|
53.40
|
53.70
|
53.20
|
53.30
|
53.38
|
31.89
|
118,370
|
|
|
9/22/2020
|
-0.70 / -1.29%
|
53.20
|
54.40
|
53.20
|
53.50
|
53.77
|
32.01
|
182,780
|
|
|
9/21/2020
|
+0.40 / +0.74%
|
54.50
|
54.90
|
53.80
|
54.20
|
54.38
|
32.43
|
208,470
|
|
|
9/18/2020
|
+0.50 / +0.94%
|
53.30
|
54.40
|
53.30
|
53.80
|
54.05
|
32.19
|
262,320
|
|
|
9/17/2020
|
+1.50 / +2.90%
|
51.80
|
53.30
|
51.50
|
53.30
|
52.41
|
31.89
|
353,340
|
|
|
9/16/2020
|
+0.50 / +0.97%
|
51.30
|
52.00
|
51.30
|
51.80
|
51.69
|
30.99
|
76,170
|
|
|
9/15/2020
|
-0.70 / -1.35%
|
52.00
|
52.30
|
51.20
|
51.30
|
51.95
|
30.69
|
218,170
|
|
|
9/14/2020
|
+1.00 / +1.96%
|
50.90
|
52.00
|
50.80
|
52.00
|
51.52
|
31.11
|
324,630
|
|
|
9/11/2020
|
+0.80 / +1.59%
|
50.20
|
51.30
|
49.85
|
51.00
|
50.74
|
30.51
|
297,780
|
|
|
9/10/2020
|
0.00 / 0.00%
|
50.20
|
50.50
|
49.70
|
50.20
|
50.06
|
30.03
|
164,550
|
|
|
9/9/2020
|
+1.50 / +3.08%
|
48.40
|
50.50
|
48.00
|
50.20
|
49.17
|
30.03
|
160,540
|
|
|
9/8/2020
|
-0.30 / -0.61%
|
49.00
|
49.20
|
48.20
|
48.70
|
48.54
|
29.14
|
179,340
|
|
|
9/7/2020
|
-1.40 / -2.78%
|
48.20
|
49.90
|
48.20
|
49.00
|
48.94
|
29.32
|
472,260
|
|
|
9/4/2020
|
+0.70 / +1.41%
|
49.00
|
50.40
|
48.80
|
50.40
|
49.89
|
30.15
|
104,290
|
|
|
9/3/2020
|
-0.30 / -0.60%
|
50.50
|
50.50
|
49.50
|
49.70
|
50.07
|
29.73
|
112,000
|
|
|
9/1/2020
|
-0.40 / -0.79%
|
50.40
|
50.50
|
49.60
|
50.00
|
50.09
|
29.91
|
176,750
|
|
|
8/31/2020
|
-0.50 / -0.98%
|
50.90
|
50.90
|
49.90
|
50.40
|
50.30
|
30.15
|
192,350
|
|
|
8/28/2020
|
+0.10 / +0.20%
|
51.00
|
51.80
|
50.60
|
50.90
|
51.00
|
30.45
|
227,860
|
|
|
8/27/2020
|
+1.30 / +2.63%
|
49.50
|
51.50
|
49.50
|
50.80
|
50.68
|
30.39
|
346,280
|
|
|
8/26/2020
|
+0.60 / +1.23%
|
48.90
|
49.75
|
48.30
|
49.50
|
49.38
|
29.61
|
236,120
|
|
|
8/25/2020
|
+0.10 / +0.20%
|
49.20
|
49.20
|
48.80
|
48.90
|
48.98
|
29.26
|
196,200
|
|
|
8/24/2020
|
+1.00 / +2.09%
|
48.10
|
49.50
|
48.10
|
48.80
|
48.69
|
29.20
|
115,370
|
|
|
8/21/2020
|
+1.40 / +3.02%
|
46.70
|
48.00
|
46.40
|
47.80
|
47.18
|
28.60
|
198,070
|
|
|
8/20/2020
|
-0.60 / -1.28%
|
47.00
|
47.20
|
46.40
|
46.40
|
46.75
|
27.76
|
79,320
|
|
|