|
Closing price on 7/1/2020
|
|
| Open |
48.70 |
| High |
50.50 |
| Low |
48.70 |
| Volume |
66,060 |
| Split-adjusted Price |
29.90 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+1.50 / +3.06%
|
48.70
|
50.50
|
48.70
|
50.50
|
49.74
|
29.90
|
66,060
|
|
|
6/30/2020
|
-0.10 / -0.20%
|
49.10
|
50.00
|
48.50
|
49.00
|
49.07
|
29.01
|
193,650
|
|
|
6/29/2020
|
-1.20 / -2.39%
|
50.00
|
50.20
|
49.00
|
49.10
|
49.28
|
29.07
|
151,270
|
|
|
6/26/2020
|
+0.40 / +0.80%
|
51.20
|
51.20
|
50.00
|
50.30
|
50.43
|
29.78
|
67,660
|
|
|
6/25/2020
|
-1.10 / -2.16%
|
49.50
|
50.40
|
49.50
|
49.90
|
49.97
|
29.55
|
129,950
|
|
|
6/24/2020
|
-0.40 / -0.78%
|
51.10
|
51.50
|
50.40
|
51.00
|
50.99
|
30.20
|
176,460
|
|
|
6/23/2020
|
-0.10 / -0.19%
|
51.00
|
52.30
|
50.80
|
51.40
|
51.24
|
30.44
|
190,590
|
|
|
6/22/2020
|
-0.50 / -0.96%
|
53.00
|
53.00
|
51.00
|
51.50
|
51.47
|
30.49
|
212,100
|
|
|
6/19/2020
|
+0.20 / +0.39%
|
52.00
|
53.00
|
51.50
|
52.00
|
52.15
|
30.79
|
148,830
|
|
|
6/18/2020
|
-0.40 / -0.77%
|
53.00
|
53.50
|
51.00
|
51.80
|
52.64
|
30.67
|
286,400
|
|
|
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
|
|
|