|
Closing price on 11/19/2018
|
|
| Open |
63.00 |
| High |
63.30 |
| Low |
62.30 |
| Volume |
61,710 |
| Split-adjusted Price |
34.33 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2018
|
-0.20 / -0.32%
|
63.00
|
63.30
|
62.30
|
62.50
|
62.62
|
34.33
|
61,710
|
|
|
11/16/2018
|
-0.30 / -0.48%
|
63.90
|
63.90
|
62.70
|
62.70
|
63.18
|
34.44
|
34,220
|
|
|
11/15/2018
|
+3.00 / +5.00%
|
60.00
|
63.60
|
59.70
|
63.00
|
62.03
|
34.60
|
172,230
|
|
|
11/14/2018
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.50
|
60.00
|
59.98
|
32.95
|
46,980
|
|
|
11/13/2018
|
-0.40 / -0.66%
|
60.00
|
60.70
|
59.90
|
60.00
|
60.22
|
32.95
|
71,160
|
|
|
11/12/2018
|
+0.70 / +1.17%
|
60.60
|
60.60
|
59.40
|
60.40
|
59.97
|
33.17
|
28,280
|
|
|
11/9/2018
|
-1.30 / -2.13%
|
60.70
|
60.90
|
59.70
|
59.70
|
60.08
|
32.79
|
93,290
|
|
|
11/8/2018
|
+0.70 / +1.16%
|
61.00
|
61.50
|
60.50
|
61.00
|
61.03
|
33.50
|
63,530
|
|
|
11/7/2018
|
-0.30 / -0.50%
|
60.30
|
60.80
|
60.00
|
60.30
|
60.24
|
33.12
|
132,770
|
|
|
11/6/2018
|
-0.40 / -0.66%
|
60.00
|
61.40
|
60.00
|
60.60
|
60.88
|
33.28
|
32,850
|
|
|
11/5/2018
|
+0.20 / +0.33%
|
60.80
|
61.60
|
60.50
|
61.00
|
60.91
|
33.50
|
39,010
|
|
|
11/2/2018
|
+1.30 / +2.18%
|
60.50
|
60.90
|
59.50
|
60.80
|
60.18
|
33.39
|
27,250
|
|
|
11/1/2018
|
-1.50 / -2.46%
|
60.70
|
61.80
|
59.50
|
59.50
|
60.43
|
32.68
|
61,310
|
|
|
10/31/2018
|
+1.10 / +1.84%
|
61.00
|
61.00
|
60.20
|
61.00
|
60.64
|
33.50
|
55,490
|
|
|
10/30/2018
|
+0.40 / +0.67%
|
60.00
|
60.30
|
59.90
|
59.90
|
60.04
|
32.90
|
24,750
|
|
|
10/29/2018
|
0.00 / 0.00%
|
59.40
|
60.50
|
59.10
|
59.50
|
59.49
|
32.68
|
153,210
|
|
|
10/26/2018
|
-0.90 / -1.49%
|
61.00
|
63.00
|
59.50
|
59.50
|
60.22
|
32.68
|
216,360
|
|
|
10/25/2018
|
-1.60 / -2.58%
|
61.50
|
61.50
|
59.00
|
60.40
|
60.21
|
33.17
|
131,080
|
|
|
10/24/2018
|
-1.40 / -2.21%
|
62.50
|
63.40
|
62.00
|
62.00
|
62.52
|
34.05
|
35,700
|
|
|
10/23/2018
|
+0.90 / +1.44%
|
62.50
|
63.90
|
61.60
|
63.40
|
62.42
|
34.82
|
124,480
|
|
|
10/22/2018
|
-1.50 / -2.34%
|
64.00
|
65.00
|
62.50
|
62.50
|
63.32
|
34.33
|
87,880
|
|
|
10/19/2018
|
0.00 / 0.00%
|
63.00
|
64.10
|
62.70
|
64.00
|
63.46
|
35.15
|
77,860
|
|
|
10/18/2018
|
-1.50 / -2.29%
|
65.10
|
65.50
|
64.00
|
64.00
|
64.93
|
35.15
|
71,480
|
|
|
10/17/2018
|
-0.40 / -0.61%
|
67.00
|
67.00
|
65.50
|
65.50
|
66.16
|
35.97
|
69,560
|
|
|
10/16/2018
|
+1.60 / +2.49%
|
64.90
|
66.00
|
64.30
|
65.90
|
65.17
|
36.19
|
33,850
|
|
|
10/15/2018
|
-2.70 / -4.03%
|
65.70
|
66.90
|
64.00
|
64.30
|
65.09
|
35.31
|
133,720
|
|
|
10/12/2018
|
+1.50 / +2.29%
|
64.20
|
67.00
|
64.00
|
67.00
|
65.30
|
36.80
|
106,250
|
|
|
10/11/2018
|
-2.80 / -4.10%
|
66.20
|
67.50
|
64.00
|
65.50
|
65.46
|
35.97
|
359,410
|
|
|
10/10/2018
|
+0.30 / +0.44%
|
68.40
|
69.40
|
67.70
|
68.30
|
68.37
|
37.51
|
306,140
|
|
|
10/9/2018
|
+0.60 / +0.89%
|
67.00
|
68.50
|
66.30
|
68.00
|
67.09
|
37.35
|
209,120
|
|
|