Closing price on 7/15/2024
|
|
Open |
31.50 |
High |
31.70 |
Low |
31.50 |
Volume |
1,300 |
Split-adjusted Price |
31.70 |
|
|
PTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2024
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.55
|
31.70
|
1,300
|
|
7/12/2024
|
-0.50 / -1.55%
|
32.90
|
32.90
|
31.20
|
31.70
|
31.50
|
31.70
|
4,400
|
|
7/11/2024
|
+0.50 / +1.58%
|
31.50
|
32.20
|
31.50
|
32.20
|
31.60
|
32.20
|
4,000
|
|
7/10/2024
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
7,500
|
|
7/9/2024
|
+0.10 / +0.32%
|
31.60
|
31.70
|
31.50
|
31.70
|
31.67
|
31.70
|
13,600
|
|
7/8/2024
|
-1.50 / -4.53%
|
31.50
|
31.80
|
31.50
|
31.60
|
31.65
|
31.60
|
3,400
|
|
7/5/2024
|
+1.50 / +4.75%
|
31.60
|
33.10
|
31.50
|
33.10
|
31.83
|
33.10
|
600
|
|
7/4/2024
|
-0.40 / -1.25%
|
32.10
|
32.90
|
31.50
|
31.60
|
31.61
|
31.60
|
22,600
|
|
7/3/2024
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.00
|
32.00
|
32.07
|
32.00
|
2,000
|
|
7/2/2024
|
-1.30 / -3.90%
|
32.70
|
32.70
|
31.40
|
32.00
|
31.97
|
32.00
|
7,000
|
|
7/1/2024
|
+1.40 / +4.39%
|
33.40
|
33.40
|
31.10
|
33.30
|
31.90
|
33.30
|
1,300
|
|
6/28/2024
|
-0.60 / -1.85%
|
33.70
|
33.70
|
31.90
|
31.90
|
32.31
|
31.90
|
2,500
|
|
6/27/2024
|
-1.40 / -4.13%
|
33.30
|
33.50
|
32.50
|
32.50
|
33.16
|
32.50
|
3,200
|
|
6/26/2024
|
+0.60 / +1.80%
|
33.40
|
33.90
|
33.40
|
33.90
|
33.41
|
33.90
|
4,200
|
|
6/25/2024
|
-0.90 / -2.63%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.65
|
33.30
|
2,000
|
|
6/24/2024
|
-0.10 / -0.29%
|
33.50
|
34.20
|
33.20
|
34.20
|
33.48
|
34.20
|
1,200
|
|
6/21/2024
|
+0.80 / +2.39%
|
33.50
|
34.30
|
33.50
|
34.30
|
33.61
|
34.30
|
3,200
|
|
6/20/2024
|
-0.90 / -2.62%
|
34.70
|
34.70
|
33.50
|
33.50
|
34.10
|
33.50
|
200
|
|
6/19/2024
|
+0.40 / +1.18%
|
32.50
|
34.80
|
32.50
|
34.40
|
33.71
|
34.40
|
1,600
|
|
6/18/2024
|
0.00 / 0.00%
|
33.10
|
34.80
|
33.10
|
34.00
|
33.19
|
34.00
|
24,000
|
|
6/17/2024
|
+0.40 / +1.19%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
500
|
|
6/14/2024
|
-0.80 / -2.33%
|
34.40
|
35.60
|
33.60
|
33.60
|
34.38
|
33.60
|
2,800
|
|
6/13/2024
|
+0.40 / +1.18%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
1,900
|
|
6/12/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
0
|
|
6/11/2024
|
+0.50 / +1.49%
|
34.40
|
34.40
|
33.50
|
34.00
|
33.63
|
34.00
|
9,700
|
|
6/10/2024
|
-0.80 / -2.33%
|
34.30
|
34.30
|
33.50
|
33.50
|
34.25
|
33.50
|
3,000
|
|
6/7/2024
|
-0.10 / -0.29%
|
33.20
|
34.30
|
33.00
|
34.30
|
33.21
|
34.30
|
1,100
|
|
6/6/2024
|
+1.70 / +5.20%
|
33.90
|
34.40
|
33.90
|
34.40
|
34.20
|
34.40
|
4,200
|
|
6/5/2024
|
+0.10 / +0.31%
|
32.80
|
33.70
|
32.60
|
32.70
|
32.78
|
32.70
|
15,600
|
|
6/4/2024
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.60
|
32.60
|
32.68
|
32.60
|
2,500
|
|
|