|
Closing price on 10/15/2012
|
|
| Open |
8.00 |
| High |
8.90 |
| Low |
8.00 |
| Volume |
5,300 |
| Split-adjusted Price |
3.36 |
|
|
PTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2012
|
+0.80 / +9.88%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.10
|
3.36
|
5,300
|
|
|
10/12/2012
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.06
|
100
|
|
|
10/11/2012
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.70
|
3.40
|
1,600
|
|
|
10/10/2012
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.10
|
400
|
|
|
10/9/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.02
|
0
|
|
|
10/8/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.00
|
3.06
|
3,000
|
|
|
10/5/2012
|
+0.50 / +6.58%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
3.06
|
1,000
|
|
|
10/4/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.87
|
0
|
|
|
10/3/2012
|
-0.60 / -7.32%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.87
|
100
|
|
|
10/2/2012
|
+1.30 / +18.84%
|
6.90
|
8.20
|
6.90
|
8.20
|
8.20
|
3.10
|
3,800
|
|
|
10/1/2012
|
-0.40 / -5.48%
|
6.80
|
8.00
|
6.80
|
6.90
|
7.50
|
2.61
|
6,200
|
|
|
9/28/2012
|
-0.60 / -7.59%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.76
|
100
|
|
|
9/27/2012
|
-0.70 / -8.14%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.98
|
100
|
|
|
9/26/2012
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.25
|
200
|
|
|
9/25/2012
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.98
|
2,400
|
|
|
9/24/2012
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.72
|
1,000
|
|
|
9/21/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.49
|
0
|
|
|
9/20/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.49
|
0
|
|
|
9/19/2012
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.60
|
2.53
|
3,000
|
|
|
9/18/2012
|
+0.50 / +8.20%
|
5.60
|
6.60
|
5.60
|
6.60
|
6.10
|
2.49
|
200
|
|
|
9/17/2012
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.30
|
200
|
|
|
9/14/2012
|
+0.10 / +1.59%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.65
|
2.42
|
1,900
|
|
|
9/13/2012
|
-0.50 / -7.35%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
2.38
|
14,500
|
|
|
9/12/2012
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.57
|
100
|
|
|
9/11/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.34
|
8,800
|
|
|
9/10/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.34
|
0
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.34
|
500
|
|
|
9/6/2012
|
+0.50 / +8.77%
|
6.20
|
6.20
|
5.70
|
6.20
|
6.00
|
2.34
|
10,500
|
|
|
9/5/2012
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.15
|
3,600
|
|
|
9/4/2012
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.96
|
1,000
|
|
|