|
Closing price on 6/17/2020
|
|
| Open |
49.40 |
| High |
52.20 |
| Low |
48.50 |
| Volume |
565,220 |
| Split-adjusted Price |
30.91 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
+3.40 / +6.97%
|
49.40
|
52.20
|
48.50
|
52.20
|
51.62
|
30.91
|
565,220
|
|
|
6/16/2020
|
+0.80 / +1.67%
|
48.50
|
49.00
|
48.25
|
48.80
|
48.55
|
28.90
|
120,960
|
|
|
6/15/2020
|
-0.90 / -1.84%
|
48.80
|
48.80
|
47.20
|
48.00
|
47.88
|
28.42
|
251,910
|
|
|
6/12/2020
|
-0.60 / -1.21%
|
46.60
|
49.30
|
46.50
|
48.90
|
47.63
|
28.96
|
217,160
|
|
|
6/11/2020
|
-3.70 / -6.95%
|
52.80
|
53.10
|
49.50
|
49.50
|
51.28
|
29.31
|
453,410
|
|
|
6/10/2020
|
-0.50 / -0.93%
|
53.70
|
53.70
|
51.30
|
53.20
|
52.82
|
31.50
|
209,200
|
|
|
6/9/2020
|
+3.00 / +5.92%
|
50.70
|
54.20
|
50.70
|
53.70
|
53.43
|
31.80
|
509,000
|
|
|
6/8/2020
|
+2.40 / +4.97%
|
49.45
|
51.00
|
48.80
|
50.70
|
49.92
|
30.02
|
613,380
|
|
|
6/5/2020
|
+1.05 / +2.22%
|
47.00
|
48.40
|
46.85
|
48.30
|
47.65
|
28.60
|
189,760
|
|
|
6/4/2020
|
+0.55 / +1.18%
|
47.00
|
47.35
|
46.85
|
47.25
|
47.14
|
27.98
|
120,120
|
|
|
6/3/2020
|
+0.05 / +0.11%
|
46.65
|
47.00
|
46.50
|
46.70
|
46.63
|
27.65
|
97,940
|
|
|
6/2/2020
|
-0.25 / -0.53%
|
47.70
|
47.70
|
46.65
|
46.65
|
47.04
|
27.62
|
146,520
|
|
|
6/1/2020
|
+0.40 / +0.86%
|
46.85
|
47.00
|
46.40
|
46.90
|
46.69
|
27.77
|
169,670
|
|
|
5/29/2020
|
-0.50 / -1.06%
|
46.60
|
47.00
|
46.35
|
46.50
|
46.52
|
27.53
|
72,060
|
|
|
5/28/2020
|
-1.00 / -2.08%
|
46.00
|
47.80
|
46.00
|
47.00
|
47.02
|
27.83
|
98,380
|
|
|
5/27/2020
|
-0.45 / -0.93%
|
49.30
|
49.30
|
47.80
|
48.00
|
48.56
|
28.42
|
200,100
|
|
|
5/26/2020
|
+1.55 / +3.30%
|
47.10
|
48.45
|
47.00
|
48.45
|
47.74
|
28.69
|
266,740
|
|
|
5/25/2020
|
+0.60 / +1.30%
|
46.50
|
47.30
|
45.90
|
46.90
|
46.63
|
27.77
|
226,010
|
|
|
5/22/2020
|
-0.15 / -0.32%
|
46.15
|
46.80
|
46.15
|
46.30
|
46.41
|
27.42
|
113,660
|
|
|
5/21/2020
|
+0.10 / +0.22%
|
46.35
|
46.90
|
46.30
|
46.45
|
46.53
|
27.50
|
78,490
|
|
|
5/20/2020
|
-0.55 / -1.17%
|
46.05
|
46.70
|
46.05
|
46.35
|
46.27
|
27.45
|
120,250
|
|
|
5/19/2020
|
-0.10 / -0.21%
|
47.50
|
47.50
|
46.15
|
46.90
|
46.55
|
27.77
|
221,910
|
|
|
5/18/2020
|
+2.00 / +4.44%
|
45.00
|
47.00
|
45.00
|
47.00
|
46.17
|
27.83
|
99,580
|
|
|
5/15/2020
|
-1.55 / -3.33%
|
46.60
|
46.80
|
44.70
|
45.00
|
45.32
|
26.65
|
342,130
|
|
|
5/14/2020
|
-1.25 / -2.62%
|
47.30
|
47.50
|
46.00
|
46.55
|
46.65
|
27.56
|
257,890
|
|
|
5/13/2020
|
-0.60 / -1.24%
|
47.90
|
48.90
|
47.70
|
47.80
|
48.26
|
28.30
|
162,920
|
|
|
5/12/2020
|
+0.90 / +1.89%
|
47.50
|
48.40
|
46.70
|
48.40
|
47.81
|
28.66
|
295,060
|
|
|
5/11/2020
|
+0.50 / +1.06%
|
46.70
|
47.50
|
46.50
|
47.50
|
47.03
|
28.13
|
394,460
|
|
|
5/8/2020
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.00
|
47.00
|
46.71
|
27.83
|
263,920
|
|
|
5/7/2020
|
+0.45 / +0.98%
|
46.20
|
46.50
|
45.60
|
46.50
|
46.14
|
27.53
|
300,970
|
|
|