|
Closing price on 6/10/2016
|
|
| Open |
24.30 |
| High |
24.50 |
| Low |
24.10 |
| Volume |
17,920 |
| Split-adjusted Price |
12.01 |
|
|
PTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2016
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.10
|
24.10
|
24.36
|
12.01
|
17,920
|
|
|
6/9/2016
|
+0.20 / +0.83%
|
24.00
|
24.80
|
23.90
|
24.20
|
24.09
|
12.06
|
8,409
|
|
|
6/8/2016
|
-2.00 / -7.69%
|
26.00
|
26.00
|
23.80
|
24.00
|
24.35
|
11.96
|
2,612,943
|
|
|
6/7/2016
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.82
|
12.96
|
4,459,590
|
|
|
6/6/2016
|
+2.30 / +9.79%
|
23.60
|
25.80
|
23.60
|
25.80
|
25.77
|
12.86
|
63,697
|
|
|
6/3/2016
|
+0.20 / +0.86%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.86
|
11.71
|
30,620
|
|
|
6/2/2016
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.29
|
11.61
|
5,200
|
|
|
6/1/2016
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.40
|
11.56
|
5,600
|
|
|
5/31/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.61
|
6,700
|
|
|
5/30/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.61
|
644
|
|
|
5/27/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.61
|
1,000
|
|
|
5/26/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.61
|
1,000
|
|
|
5/25/2016
|
-0.10 / -0.43%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.39
|
11.61
|
30,634
|
|
|
5/24/2016
|
+0.20 / +0.86%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.35
|
11.66
|
800
|
|
|
5/23/2016
|
-0.80 / -3.33%
|
23.30
|
23.70
|
23.20
|
23.20
|
23.36
|
11.56
|
20,500
|
|
|
5/20/2016
|
+0.50 / +2.13%
|
23.50
|
24.00
|
22.50
|
24.00
|
23.38
|
11.96
|
26,400
|
|
|
5/19/2016
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.50
|
11.71
|
33,634
|
|
|
5/18/2016
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.30
|
23.50
|
23.51
|
11.71
|
3,615
|
|
|
5/17/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.50
|
11.66
|
25,400
|
|
|
5/16/2016
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.10
|
11.71
|
17,880
|
|
|
5/13/2016
|
-0.20 / -0.86%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
11.46
|
12,592
|
|
|
5/12/2016
|
-0.30 / -1.28%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.50
|
11.56
|
600
|
|
|
5/11/2016
|
+0.40 / +1.73%
|
23.20
|
23.50
|
23.10
|
23.50
|
23.15
|
11.71
|
11,500
|
|
|
5/10/2016
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.00
|
23.10
|
23.16
|
11.51
|
28,811
|
|
|
5/9/2016
|
-0.20 / -0.86%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.51
|
1,340
|
|
|
5/6/2016
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.00
|
23.30
|
23.19
|
11.61
|
13,100
|
|
|
5/5/2016
|
+0.90 / +4.00%
|
22.00
|
23.50
|
22.00
|
23.40
|
23.35
|
11.66
|
44,700
|
|
|
5/4/2016
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.21
|
3,300
|
|
|
4/29/2016
|
+2.10 / +10.00%
|
21.30
|
23.10
|
21.30
|
23.10
|
22.66
|
11.51
|
14,100
|
|
|
4/28/2016
|
-0.20 / -0.94%
|
20.00
|
21.10
|
19.10
|
21.00
|
20.76
|
10.47
|
14,200
|
|
|