|
Closing price on 3/7/2018
|
|
| Open |
123.00 |
| High |
125.00 |
| Low |
122.70 |
| Volume |
33,310 |
| Split-adjusted Price |
38.07 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
+0.20 / +0.16%
|
123.00
|
125.00
|
122.70
|
122.90
|
123.36
|
38.07
|
33,310
|
|
|
3/6/2018
|
+0.20 / +0.16%
|
122.00
|
123.30
|
122.00
|
122.70
|
122.98
|
38.01
|
19,540
|
|
|
3/5/2018
|
-1.00 / -0.81%
|
124.00
|
124.00
|
122.00
|
122.50
|
122.45
|
37.94
|
44,550
|
|
|
3/2/2018
|
-1.00 / -0.80%
|
124.50
|
124.50
|
122.30
|
123.50
|
123.37
|
38.25
|
46,940
|
|
|
3/1/2018
|
-1.00 / -0.80%
|
125.50
|
125.50
|
124.50
|
124.50
|
124.77
|
38.56
|
26,120
|
|
|
2/28/2018
|
+0.50 / +0.40%
|
125.10
|
127.50
|
125.00
|
125.50
|
126.11
|
38.87
|
47,950
|
|
|
2/27/2018
|
+3.50 / +2.88%
|
122.90
|
125.00
|
121.60
|
125.00
|
122.57
|
38.72
|
71,740
|
|
|
2/26/2018
|
-4.50 / -3.57%
|
125.00
|
125.10
|
121.10
|
121.50
|
122.63
|
37.63
|
63,190
|
|
|
2/23/2018
|
-1.90 / -1.49%
|
126.00
|
127.50
|
123.00
|
126.00
|
124.27
|
39.03
|
80,230
|
|
|
2/22/2018
|
-0.80 / -0.62%
|
126.70
|
129.00
|
126.00
|
127.90
|
127.27
|
39.62
|
31,020
|
|
|
2/21/2018
|
-1.20 / -0.92%
|
130.00
|
130.00
|
128.50
|
128.70
|
129.35
|
39.86
|
13,460
|
|
|
2/13/2018
|
+1.90 / +1.48%
|
128.00
|
131.00
|
128.00
|
129.90
|
129.71
|
40.24
|
41,270
|
|
|
2/12/2018
|
+2.10 / +1.67%
|
128.00
|
128.00
|
126.00
|
128.00
|
127.47
|
39.65
|
14,850
|
|
|
2/9/2018
|
+3.40 / +2.78%
|
118.00
|
125.90
|
118.00
|
125.90
|
121.85
|
39.00
|
117,150
|
|
|
2/8/2018
|
-1.00 / -0.81%
|
120.70
|
126.00
|
120.70
|
122.50
|
123.19
|
37.94
|
80,590
|
|
|
2/7/2018
|
+2.50 / +2.07%
|
126.00
|
126.00
|
122.10
|
123.50
|
123.43
|
38.25
|
172,760
|
|
|
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
|
|
|