|
Closing price on 10/1/2015
|
|
| Open |
20.10 |
| High |
20.30 |
| Low |
19.90 |
| Volume |
17,960 |
| Split-adjusted Price |
10.02 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2015
|
+0.20 / +1.01%
|
20.10
|
20.30
|
19.90
|
20.10
|
20.09
|
10.02
|
17,960
|
|
|
9/30/2015
|
+0.10 / +0.51%
|
20.00
|
20.20
|
19.80
|
19.90
|
19.92
|
9.92
|
18,800
|
|
|
9/29/2015
|
-0.50 / -2.46%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.93
|
9.87
|
10,650
|
|
|
9/28/2015
|
+0.80 / +4.10%
|
19.50
|
20.30
|
19.50
|
20.30
|
19.88
|
10.12
|
27,287
|
|
|
9/25/2015
|
-1.00 / -4.88%
|
20.20
|
20.30
|
19.50
|
19.50
|
19.96
|
9.72
|
19,629
|
|
|
9/24/2015
|
-0.30 / -1.44%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.74
|
10.22
|
19,400
|
|
|
9/23/2015
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.75
|
10.37
|
17,000
|
|
|
9/22/2015
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.90
|
21.00
|
21.00
|
10.47
|
19,800
|
|
|
9/21/2015
|
+0.90 / +4.48%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.41
|
10.47
|
40,660
|
|
|
9/18/2015
|
+0.20 / +1.01%
|
19.90
|
20.10
|
19.90
|
20.10
|
20.08
|
10.02
|
15,100
|
|
|
9/17/2015
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.70
|
19.90
|
19.83
|
9.92
|
15,001
|
|
|
9/16/2015
|
+0.20 / +1.01%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.02
|
10.02
|
5,500
|
|
|
9/15/2015
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.01
|
9.92
|
10,700
|
|
|
9/14/2015
|
-0.20 / -0.98%
|
20.30
|
20.30
|
19.80
|
20.20
|
20.04
|
10.07
|
16,400
|
|
|
9/11/2015
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.10
|
20.40
|
20.36
|
10.17
|
17,500
|
|
|
9/10/2015
|
-0.50 / -2.40%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.56
|
10.12
|
19,000
|
|
|
9/9/2015
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.67
|
10.37
|
25,750
|
|
|
9/8/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
10.32
|
16,600
|
|
|
9/7/2015
|
-0.30 / -1.43%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.86
|
10.32
|
18,400
|
|
|
9/4/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.93
|
10.47
|
14,700
|
|
|
9/3/2015
|
-0.30 / -1.41%
|
21.10
|
21.20
|
20.70
|
21.00
|
20.92
|
10.47
|
44,400
|
|
|
9/1/2015
|
+0.30 / +1.43%
|
20.90
|
21.30
|
20.80
|
21.30
|
21.06
|
10.61
|
56,800
|
|
|
8/31/2015
|
-1.30 / -5.83%
|
21.80
|
22.30
|
21.00
|
21.00
|
21.75
|
10.47
|
87,988
|
|
|
8/28/2015
|
+0.70 / +3.24%
|
21.40
|
22.30
|
21.00
|
22.30
|
21.71
|
11.11
|
211,400
|
|
|
8/27/2015
|
+0.90 / +4.35%
|
21.50
|
22.00
|
20.50
|
21.60
|
21.38
|
10.76
|
104,962
|
|
|
8/26/2015
|
+1.00 / +5.08%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.64
|
10.32
|
20,700
|
|
|
8/25/2015
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.82
|
10,144
|
|
|
8/24/2015
|
-2.10 / -9.77%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.54
|
9.67
|
17,500
|
|
|
8/21/2015
|
+0.40 / +1.90%
|
21.00
|
21.50
|
20.20
|
21.50
|
20.67
|
10.71
|
54,100
|
|
|
8/20/2015
|
-0.30 / -1.40%
|
21.00
|
21.80
|
21.00
|
21.10
|
21.57
|
10.52
|
83,860
|
|
|