|
Closing price on 8/1/2019
|
|
| Open |
65.50 |
| High |
68.00 |
| Low |
65.10 |
| Volume |
99,590 |
| Split-adjusted Price |
37.96 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
+2.00 / +3.05%
|
65.50
|
68.00
|
65.10
|
67.50
|
66.65
|
37.96
|
99,590
|
|
|
7/31/2019
|
+0.80 / +1.24%
|
64.10
|
65.70
|
64.10
|
65.50
|
65.23
|
36.83
|
86,760
|
|
|
7/30/2019
|
-2.30 / -3.43%
|
66.80
|
67.50
|
64.50
|
64.70
|
65.51
|
36.38
|
368,053
|
|
|
7/29/2019
|
-1.10 / -1.62%
|
68.20
|
68.50
|
66.50
|
67.00
|
67.30
|
37.67
|
191,600
|
|
|
7/26/2019
|
-1.30 / -1.87%
|
69.00
|
69.80
|
68.10
|
68.10
|
69.16
|
38.29
|
137,030
|
|
|
7/25/2019
|
+0.90 / +1.31%
|
67.80
|
69.40
|
67.80
|
69.40
|
68.89
|
39.02
|
145,333
|
|
|
7/24/2019
|
+1.00 / +1.48%
|
67.50
|
68.50
|
67.30
|
68.50
|
67.93
|
38.52
|
138,500
|
|
|
7/23/2019
|
-0.50 / -0.74%
|
68.00
|
68.00
|
66.50
|
67.50
|
67.38
|
37.96
|
251,740
|
|
|
7/22/2019
|
+0.30 / +0.44%
|
67.50
|
68.20
|
67.30
|
68.00
|
67.70
|
38.24
|
150,160
|
|
|
7/19/2019
|
-0.60 / -0.88%
|
67.90
|
68.30
|
67.60
|
67.70
|
67.88
|
38.07
|
123,920
|
|
|
7/18/2019
|
+0.80 / +1.19%
|
67.50
|
68.50
|
67.30
|
68.30
|
68.09
|
38.41
|
149,910
|
|
|
7/17/2019
|
-1.00 / -1.46%
|
68.20
|
68.50
|
67.40
|
67.50
|
67.88
|
37.96
|
253,360
|
|
|
7/16/2019
|
-2.20 / -3.11%
|
70.40
|
70.50
|
68.10
|
68.50
|
69.16
|
38.52
|
689,540
|
|
|
7/15/2019
|
-0.40 / -0.56%
|
71.10
|
71.70
|
70.50
|
70.70
|
71.04
|
39.76
|
161,070
|
|
|
7/12/2019
|
+1.20 / +1.72%
|
69.90
|
71.30
|
69.40
|
71.10
|
70.09
|
39.98
|
225,560
|
|
|
7/11/2019
|
-1.40 / -1.96%
|
71.20
|
71.30
|
69.70
|
69.90
|
70.35
|
39.31
|
201,940
|
|
|
7/10/2019
|
+1.00 / +1.42%
|
70.30
|
71.40
|
70.20
|
71.30
|
70.95
|
40.09
|
219,640
|
|
|
7/9/2019
|
+0.10 / +0.14%
|
70.10
|
71.30
|
70.00
|
70.30
|
70.57
|
39.53
|
113,710
|
|
|
7/8/2019
|
-0.90 / -1.27%
|
71.20
|
71.30
|
70.00
|
70.20
|
70.41
|
39.47
|
175,400
|
|
|
7/5/2019
|
+0.10 / +0.14%
|
71.00
|
72.00
|
71.00
|
71.10
|
71.48
|
39.98
|
151,640
|
|
|
7/4/2019
|
0.00 / 0.00%
|
71.30
|
71.50
|
70.50
|
71.00
|
71.11
|
39.92
|
108,580
|
|
|
7/3/2019
|
+2.00 / +2.90%
|
69.00
|
71.10
|
69.00
|
71.00
|
70.50
|
39.92
|
250,400
|
|
|
7/2/2019
|
-1.50 / -2.13%
|
70.90
|
70.90
|
69.00
|
69.00
|
69.81
|
38.80
|
135,820
|
|
|
7/1/2019
|
+2.70 / +3.98%
|
68.00
|
70.50
|
68.00
|
70.50
|
69.83
|
39.64
|
435,840
|
|
|
6/28/2019
|
+0.20 / +0.30%
|
68.00
|
68.00
|
67.40
|
67.80
|
67.71
|
38.12
|
67,510
|
|
|
6/27/2019
|
+0.50 / +0.75%
|
67.40
|
68.10
|
67.10
|
67.60
|
67.72
|
38.01
|
246,080
|
|
|
6/26/2019
|
+0.60 / +0.90%
|
66.50
|
68.00
|
66.50
|
67.10
|
67.20
|
37.73
|
117,260
|
|
|
6/25/2019
|
-1.00 / -1.48%
|
67.40
|
67.40
|
66.40
|
66.50
|
66.76
|
37.39
|
178,500
|
|
|
6/24/2019
|
-0.30 / -0.44%
|
68.50
|
68.60
|
67.50
|
67.50
|
67.92
|
37.96
|
74,570
|
|
|
6/21/2019
|
-0.40 / -0.59%
|
68.20
|
68.70
|
67.80
|
67.80
|
68.22
|
38.12
|
56,540
|
|
|