|
Closing price on 9/26/2012
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
200 |
| Split-adjusted Price |
3.50 |
|
|
PTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.50
|
200
|
|
|
9/25/2012
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.21
|
2,400
|
|
|
9/24/2012
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.93
|
1,000
|
|
|
9/21/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.69
|
0
|
|
|
9/20/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.69
|
0
|
|
|
9/19/2012
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.60
|
2.73
|
3,000
|
|
|
9/18/2012
|
+0.50 / +8.20%
|
5.60
|
6.60
|
5.60
|
6.60
|
6.10
|
2.69
|
200
|
|
|
9/17/2012
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.48
|
200
|
|
|
9/14/2012
|
+0.10 / +1.59%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.65
|
2.60
|
1,900
|
|
|
9/13/2012
|
-0.50 / -7.35%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
2.56
|
14,500
|
|
|
9/12/2012
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.77
|
100
|
|
|
9/11/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.52
|
8,800
|
|
|
9/10/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.52
|
0
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.52
|
500
|
|
|
9/6/2012
|
+0.50 / +8.77%
|
6.20
|
6.20
|
5.70
|
6.20
|
6.00
|
2.52
|
10,500
|
|
|
9/5/2012
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.32
|
3,600
|
|
|
9/4/2012
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.12
|
1,000
|
|
|
8/31/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1.95
|
0
|
|
|
8/30/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1.95
|
0
|
|
|
8/29/2012
|
-0.50 / -9.43%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1.95
|
200
|
|
|
8/28/2012
|
+0.40 / +8.16%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
2.16
|
2,900
|
|
|
8/27/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.99
|
200
|
|
|
8/24/2012
|
0.00 / 0.00%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.90
|
1.99
|
3,700
|
|
|
8/23/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.99
|
9,500
|
|
|
8/22/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.99
|
10,500
|
|
|
8/21/2012
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
4.90
|
4.90
|
1.99
|
2,500
|
|
|
8/20/2012
|
+0.40 / +8.89%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
1.99
|
1,700
|
|
|
8/17/2012
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1.83
|
500
|
|
|
8/16/2012
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1.67
|
100
|
|
|
8/15/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.55
|
0
|
|
|