|
Closing price on 2/6/2018
|
|
| Open |
123.00 |
| High |
126.00 |
| Low |
118.50 |
| Volume |
266,760 |
| Split-adjusted Price |
37.48 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-6.00 / -4.72%
|
123.00
|
126.00
|
118.50
|
121.00
|
120.59
|
37.48
|
266,760
|
|
|
2/5/2018
|
-2.00 / -1.55%
|
126.00
|
130.00
|
126.00
|
127.00
|
127.01
|
39.34
|
160,950
|
|
|
2/2/2018
|
+1.80 / +1.42%
|
127.50
|
129.00
|
126.00
|
129.00
|
127.25
|
39.96
|
155,560
|
|
|
2/1/2018
|
-0.10 / -0.08%
|
128.00
|
129.90
|
127.10
|
127.20
|
127.56
|
39.40
|
155,810
|
|
|
1/31/2018
|
-1.90 / -1.47%
|
132.00
|
132.00
|
127.00
|
127.30
|
128.54
|
39.43
|
264,920
|
|
|
1/30/2018
|
+1.20 / +0.94%
|
126.20
|
131.00
|
126.20
|
129.20
|
128.23
|
40.02
|
157,910
|
|
|
1/29/2018
|
-2.00 / -1.54%
|
132.00
|
132.00
|
127.00
|
128.00
|
127.70
|
39.65
|
130,370
|
|
|
1/26/2018
|
-2.70 / -2.03%
|
133.00
|
133.00
|
128.50
|
130.00
|
129.47
|
40.27
|
108,560
|
|
|
1/25/2018
|
-5.30 / -3.84%
|
137.00
|
137.00
|
132.00
|
132.70
|
133.10
|
41.10
|
276,960
|
|
|
1/22/2018
|
-1.90 / -1.36%
|
140.00
|
140.00
|
136.00
|
138.00
|
138.21
|
42.74
|
131,170
|
|
|
1/19/2018
|
+2.40 / +1.75%
|
137.30
|
141.00
|
137.30
|
139.90
|
139.66
|
43.33
|
163,820
|
|
|
1/18/2018
|
0.00 / 0.00%
|
137.00
|
138.00
|
136.50
|
137.50
|
136.98
|
42.59
|
99,720
|
|
|
1/17/2018
|
-2.50 / -1.79%
|
140.40
|
140.70
|
137.50
|
137.50
|
139.30
|
42.59
|
121,330
|
|
|
1/16/2018
|
+1.80 / +1.30%
|
138.00
|
141.00
|
137.60
|
140.00
|
139.44
|
43.36
|
112,740
|
|
|
1/15/2018
|
+1.20 / +0.88%
|
137.00
|
139.00
|
136.50
|
138.20
|
137.85
|
42.81
|
81,030
|
|
|
1/12/2018
|
-3.00 / -2.14%
|
139.00
|
139.80
|
137.00
|
137.00
|
138.25
|
42.43
|
108,360
|
|
|
1/11/2018
|
0.00 / 0.00%
|
140.00
|
140.50
|
139.00
|
140.00
|
139.49
|
43.36
|
90,640
|
|
|
1/10/2018
|
+2.00 / +1.45%
|
138.00
|
141.50
|
138.00
|
140.00
|
140.04
|
43.36
|
166,690
|
|
|
1/9/2018
|
-1.00 / -0.72%
|
139.20
|
139.50
|
137.50
|
138.00
|
138.41
|
42.74
|
106,510
|
|
|
1/8/2018
|
+5.00 / +3.73%
|
134.00
|
140.00
|
133.00
|
139.00
|
137.81
|
43.05
|
294,890
|
|
|
1/5/2018
|
-2.00 / -1.47%
|
136.50
|
137.00
|
134.00
|
134.00
|
135.47
|
41.51
|
107,050
|
|
|
1/4/2018
|
+4.90 / +3.74%
|
130.90
|
136.10
|
130.00
|
136.00
|
134.30
|
42.12
|
180,570
|
|
|
1/3/2018
|
-0.40 / -0.30%
|
131.50
|
132.00
|
131.00
|
131.10
|
131.23
|
40.61
|
83,100
|
|
|
1/2/2018
|
0.00 / 0.00%
|
131.80
|
131.80
|
130.70
|
131.50
|
131.24
|
40.73
|
33,130
|
|
|
12/29/2017
|
0.00 / 0.00%
|
130.70
|
131.50
|
130.60
|
131.50
|
130.97
|
40.73
|
22,310
|
|
|
12/28/2017
|
-0.30 / -0.23%
|
130.60
|
131.70
|
130.20
|
131.50
|
130.95
|
40.73
|
59,870
|
|
|
12/27/2017
|
0.00 / 0.00%
|
131.60
|
132.00
|
130.50
|
131.80
|
131.20
|
40.82
|
51,860
|
|
|
12/26/2017
|
0.00 / 0.00%
|
131.90
|
132.80
|
131.50
|
131.80
|
131.93
|
40.82
|
52,670
|
|
|
12/25/2017
|
+0.20 / +0.15%
|
132.00
|
133.40
|
131.60
|
131.80
|
132.05
|
40.82
|
39,810
|
|
|
12/22/2017
|
-1.60 / -1.20%
|
132.10
|
133.80
|
131.60
|
131.60
|
132.23
|
40.76
|
36,520
|
|
|