|
Closing price on 11/9/2012
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.80 |
| Volume |
100 |
| Split-adjusted Price |
3.17 |
|
|
PTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
-0.70 / -8.24%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.17
|
100
|
|
|
11/8/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.46
|
1,000
|
|
|
11/7/2012
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.30
|
2,500
|
|
|
11/6/2012
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
3.34
|
2,900
|
|
|
11/5/2012
|
-0.80 / -8.99%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.30
|
1,300
|
|
|
11/2/2012
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.62
|
4,000
|
|
|
11/1/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.30
|
0
|
|
|
10/31/2012
|
-0.80 / -8.99%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.30
|
10,900
|
|
|
10/30/2012
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.62
|
100
|
|
|
10/29/2012
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.30
|
8,000
|
|
|
10/26/2012
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.46
|
100
|
|
|
10/25/2012
|
-0.40 / -4.21%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.20
|
3.70
|
9,400
|
|
|
10/24/2012
|
+0.50 / +5.56%
|
8.20
|
9.90
|
8.20
|
9.50
|
9.90
|
3.87
|
17,000
|
|
|
10/23/2012
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.66
|
12,500
|
|
|
10/22/2012
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.03
|
23,200
|
|
|
10/19/2012
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.66
|
700
|
|
|
10/18/2012
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.70
|
500
|
|
|
10/17/2012
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
3.74
|
600
|
|
|
10/16/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.62
|
1,000
|
|
|
10/15/2012
|
+0.80 / +9.88%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.10
|
3.62
|
5,300
|
|
|
10/12/2012
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.30
|
100
|
|
|
10/11/2012
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.70
|
3.66
|
1,600
|
|
|
10/10/2012
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.34
|
400
|
|
|
10/9/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.26
|
0
|
|
|
10/8/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.00
|
3.30
|
3,000
|
|
|
10/5/2012
|
+0.50 / +6.58%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
3.30
|
1,000
|
|
|
10/4/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.09
|
0
|
|
|
10/3/2012
|
-0.60 / -7.32%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.09
|
100
|
|
|
10/2/2012
|
+1.30 / +18.84%
|
6.90
|
8.20
|
6.90
|
8.20
|
8.20
|
3.34
|
3,800
|
|
|
10/1/2012
|
-0.40 / -5.48%
|
6.80
|
8.00
|
6.80
|
6.90
|
7.50
|
2.81
|
6,200
|
|
|