Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: PTRB )

42.97 +0.16 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.07 37.17 36.90 36.90 10,501 -0.14(-0.37%)
Sep 29, 2022 37.01 37.05 37.01 37.04 4,541 -0.14(-0.38%)
Sep 28, 2022 37.07 37.30 36.41 37.18 53,834 +0.38(+1.02%)
Sep 27, 2022 36.98 36.98 36.80 36.81 2,641 -0.22(-0.60%)
Sep 26, 2022 37.30 37.31 37.03 37.03 2,706 -0.47(-1.26%)
Sep 23, 2022 37.49 37.54 37.45 37.50 8,757 -0.14(-0.37%)
Sep 22, 2022 37.71 37.77 37.64 37.64 58,685 -0.38(-0.99%)
Sep 21, 2022 38.01 38.07 37.79 38.02 5,440 +0.13(+0.36%)
Sep 20, 2022 37.85 37.96 37.85 37.89 15,477 -0.19(-0.50%)
Sep 19, 2022 38.03 38.10 37.98 38.07 17,151 -0.06(-0.16%)
Sep 16, 2022 38.17 38.17 38.11 38.13 15,855 -0.07(-0.18%)
Sep 15, 2022 38.23 38.27 38.19 38.20 10,187 -0.14(-0.38%)
Sep 14, 2022 38.28 38.36 38.13 38.35 15,549 +0.06(+0.15%)
Sep 13, 2022 38.29 38.45 38.26 38.29 28,352 -0.34(-0.88%)
Sep 12, 2022 38.67 38.67 38.52 38.63 21,072 +0.05(+0.12%)
Sep 09, 2022 38.65 38.66 38.57 38.58 17,453 +0.02(+0.05%)
Sep 08, 2022 38.62 38.66 38.56 38.56 6,793 -0.07(-0.19%)
Sep 07, 2022 38.53 38.65 38.53 38.64 13,804 +0.27(+0.69%)
Sep 06, 2022 38.43 38.43 38.37 38.37 3,899 -0.36(-0.93%)
Sep 02, 2022 38.74 38.83 38.73 38.73 3,817 +0.11(+0.30%)
Sep 01, 2022 38.64 38.64 38.57 38.61 524 -0.23(-0.60%)
Aug 31, 2022 38.98 39.00 38.85 38.85 8,452 -0.18(-0.46%)
Aug 30, 2022 39.08 39.10 39.03 39.03 2,528 -0.07(-0.18%)
Aug 29, 2022 39.13 39.17 39.10 39.10 3,140 -0.13(-0.34%)
Aug 26, 2022 39.31 39.31 39.23 39.23 8,822 -0.02(-0.05%)
Aug 25, 2022 39.11 39.25 39.11 39.25 2,184 +0.20(+0.50%)
Aug 24, 2022 39.09 39.10 39.04 39.05 2,825 -0.13(-0.33%)
Aug 23, 2022 39.21 39.32 39.18 39.18 10,561 +0.01(+0.02%)
Aug 22, 2022 39.21 39.21 39.16 39.17 13,026 -0.19(-0.48%)
Aug 19, 2022 39.35 39.36 39.35 39.36 419 -0.25(-0.64%)
Aug 18, 2022 39.71 39.71 39.62 39.62 6,905 +0.04(+0.11%)
Aug 17, 2022 39.62 39.62 39.57 39.58 979 -0.21(-0.53%)
Aug 16, 2022 39.68 39.79 39.68 39.79 1,277 -0.07(-0.19%)
Aug 15, 2022 39.88 39.90 39.86 39.86 7,399 +0.06(+0.14%)
Aug 12, 2022 39.75 39.81 39.75 39.81 189 +0.21(+0.53%)
Aug 11, 2022 39.82 39.82 39.59 39.59 4,194 -0.20(-0.50%)
Aug 10, 2022 39.95 39.95 39.77 39.79 4,700 +0.10(+0.26%)
Aug 09, 2022 39.73 39.74 39.67 39.69 1,729 -0.09(-0.23%)
Aug 08, 2022 39.69 39.79 39.69 39.78 4,523 +0.17(+0.44%)
Aug 05, 2022 39.59 39.63 39.57 39.61 4,948 -0.38(-0.95%)
Aug 04, 2022 39.85 39.99 39.85 39.99 3,418 +0.10(+0.24%)
Aug 03, 2022 39.71 39.90 39.71 39.90 10,296 +0.18(+0.45%)
Aug 02, 2022 40.02 40.11 39.72 39.72 5,810 -0.37(-0.92%)
Aug 01, 2022 39.94 40.10 39.94 40.08 50,494 +0.18(+0.44%)
Jul 29, 2022 39.83 40.05 39.82 39.91 63,123 +0.07(+0.18%)
Jul 28, 2022 39.85 39.85 39.83 39.83 62,876 +0.25(+0.63%)
Jul 27, 2022 39.60 39.61 39.58 39.58 1,947 +0.13(+0.33%)
Jul 26, 2022 39.64 39.64 39.45 39.45 226 -0.05(-0.13%)
Jul 25, 2022 39.50 39.51 39.50 39.50 3,575 -0.10(-0.25%)
Jul 22, 2022 39.60 39.60 39.60 39.60 165 +0.34(+0.86%)
Jul 21, 2022 39.04 39.28 39.04 39.27 27,469 +0.32(+0.82%)
Jul 20, 2022 39.07 39.07 38.95 38.95 1,992 +0.02(+0.04%)
Jul 19, 2022 39.01 39.01 38.93 38.93 15,337 -0.03(-0.06%)
Jul 18, 2022 38.96 38.97 38.95 38.95 499 -0.05(-0.14%)
Jul 15, 2022 39.02 39.05 39.00 39.01 8,193 +0.09(+0.23%)
Jul 14, 2022 38.87 38.94 38.87 38.92 1,186 -0.13(-0.34%)
Jul 13, 2022 39.05 39.07 39.05 39.05 12,028 +0.07(+0.17%)
Jul 12, 2022 39.08 39.08 38.99 38.99 612 +0.07(+0.17%)
Jul 11, 2022 38.89 38.96 38.89 38.92 1,815 +0.21(+0.54%)
Jul 08, 2022 38.76 38.76 38.68 38.71 6,387 -0.13(-0.32%)
Jul 07, 2022 38.89 38.89 38.83 38.83 409 -0.02(-0.04%)
Jul 06, 2022 39.12 39.12 38.85 38.85 7,436 -0.30(-0.76%)
Jul 05, 2022 39.19 39.19 39.15 39.15 3,447 +0.04(+0.10%)
Jul 01, 2022 39.10 39.11 39.03 39.11 966 +0.28(+0.72%)
Jun 30, 2022 38.87 38.87 38.83 38.83 2,449 +0.15(+0.39%)
Jun 29, 2022 38.66 38.68 38.66 38.68 1,044 +0.17(+0.43%)
Jun 28, 2022 38.51 38.51 38.51 38.51 1,193 -0.04(-0.10%)
Jun 27, 2022 38.55 38.65 38.55 38.55 9,602 -0.23(-0.59%)
Jun 24, 2022 38.81 38.91 38.78 38.78 1,856 -0.04(-0.09%)
Jun 23, 2022 38.81 38.90 38.81 38.81 2,724 +0.14(+0.37%)
Jun 22, 2022 38.68 38.69 38.65 38.67 9,228 +0.24(+0.62%)
Jun 21, 2022 38.44 38.50 38.43 38.43 2,690 -0.14(-0.36%)
Jun 17, 2022 38.60 38.60 38.56 38.57 1,243 +0.01(+0.03%)
Jun 16, 2022 38.41 38.56 38.41 38.56 343 +0.05(+0.14%)
Jun 15, 2022 38.38 38.50 38.29 38.50 6,231 +0.35(+0.91%)
Jun 14, 2022 38.20 38.20 38.16 38.16 144 -0.22(-0.58%)
Jun 13, 2022 38.67 38.67 38.38 38.38 950 -0.65(-1.66%)
Jun 10, 2022 39.20 39.20 39.00 39.03 560 -0.33(-0.85%)
Jun 09, 2022 39.40 39.40 39.36 39.36 195 -0.09(-0.24%)
Jun 08, 2022 39.53 39.53 39.46 39.46 25,078 -0.09(-0.24%)
Jun 07, 2022 39.56 39.61 39.53 39.55 4,098 +0.11(+0.29%)
Jun 06, 2022 39.59 39.59 39.44 39.44 438 -0.22(-0.55%)
Jun 03, 2022 39.63 39.66 39.63 39.66 144 -0.06(-0.16%)
Jun 02, 2022 39.75 39.75 39.72 39.72 7,858 +0.03(+0.06%)
Jun 01, 2022 39.88 39.89 39.69 39.69 3,000 -0.11(-0.28%)
May 31, 2022 39.83 39.86 39.80 39.81 4,970 -0.30(-0.75%)
May 27, 2022 40.12 40.14 40.11 40.11 9,033 +0.11(+0.27%)
May 26, 2022 39.96 40.00 39.96 40.00 24,820 +0.07(+0.18%)
May 25, 2022 39.92 39.93 39.83 39.93 2,724 +0.18(+0.46%)
May 24, 2022 39.77 39.77 39.69 39.75 8,646 +0.28(+0.72%)
May 23, 2022 39.56 39.56 39.46 39.46 4,349 -0.18(-0.44%)
May 20, 2022 39.55 39.64 39.55 39.64 3,343 +0.15(+0.37%)
May 19, 2022 39.59 39.59 39.49 39.49 297 +0.06(+0.15%)
May 18, 2022 39.45 39.45 39.42 39.43 12,729 +0.10(+0.24%)
May 17, 2022 39.39 39.41 39.34 39.34 1,326 -0.19(-0.49%)
May 16, 2022 39.61 39.63 39.53 39.53 50,077 +0.03(+0.07%)
May 13, 2022 39.58 39.58 39.50 39.50 178 -0.19(-0.47%)
May 12, 2022 39.71 39.96 39.69 39.69 44,145 +0.07(+0.18%)
May 11, 2022 39.39 39.62 39.38 39.62 863 +0.16(+0.40%)
May 10, 2022 39.52 39.56 39.46 39.46 1,436 +0.08(+0.21%)
May 09, 2022 39.27 39.38 39.20 39.38 1,454 +0.08(+0.19%)
May 06, 2022 39.36 39.43 39.26 39.30 2,310 -0.21(-0.52%)
May 05, 2022 39.56 39.56 39.37 39.51 8,132 -0.33(-0.82%)
May 04, 2022 39.64 39.84 39.63 39.84 1,439 +0.17(+0.42%)
May 03, 2022 39.77 39.77 39.67 39.67 208 +0.07(+0.18%)
May 02, 2022 39.58 39.59 39.57 39.59 281 -0.22(-0.56%)
Apr 29, 2022 39.82 39.82 39.82 39.82 111 -0.23(-0.56%)
Apr 28, 2022 40.03 40.04 40.00 40.04 2,497 -0.08(-0.19%)
Apr 27, 2022 40.19 40.21 40.12 40.12 1,784 -0.18(-0.45%)
Apr 26, 2022 40.28 40.34 40.25 40.30 10,198 +0.13(+0.31%)
Apr 25, 2022 40.17 40.26 40.17 40.18 11,170 +0.18(+0.46%)
Apr 22, 2022 40.04 40.05 39.99 39.99 2,810 -0.09(-0.22%)
Apr 21, 2022 40.15 40.15 40.04 40.08 150,249 -0.19(-0.47%)
Apr 20, 2022 40.17 40.28 40.08 40.27 5,499 +0.24(+0.61%)
Apr 19, 2022 40.09 40.09 40.03 40.03 257 -0.23(-0.57%)
Apr 18, 2022 40.36 40.36 40.26 40.26 387 -0.10(-0.26%)
Apr 14, 2022 40.52 40.52 40.36 40.36 1,875 -0.29(-0.71%)
Apr 13, 2022 40.69 40.69 40.65 40.65 127 +0.05(+0.13%)
Apr 12, 2022 40.69 40.69 40.60 40.60 254 +0.09(+0.22%)
Apr 11, 2022 40.55 40.55 40.51 40.51 536 -0.26(-0.64%)
Apr 08, 2022 40.82 40.82 40.77 40.77 604 -0.22(-0.53%)
Apr 07, 2022 41.01 41.01 40.99 40.99 778 -0.11(-0.27%)
Apr 06, 2022 41.03 41.13 41.03 41.10 725 -0.16(-0.40%)
Apr 05, 2022 41.49 41.50 41.27 41.27 8,675 -0.35(-0.85%)
Apr 04, 2022 41.62 41.62 41.62 41.62 68 -0.04(-0.09%)
Apr 01, 2022 41.65 41.67 41.65 41.65 1,911 -0.03(-0.08%)
Mar 31, 2022 41.68 41.68 41.68 41.68 260 +0.03(+0.07%)
Mar 30, 2022 41.60 41.67 41.60 41.66 1,507 +0.15(+0.37%)
Mar 29, 2022 41.46 41.52 41.46 41.50 1,542 +0.19(+0.45%)
Mar 28, 2022 41.36 41.36 41.25 41.32 11,444 +0.11(+0.27%)
Mar 25, 2022 41.14 41.20 41.14 41.20 1,264 -0.25(-0.61%)
Mar 24, 2022 41.39 41.55 41.39 41.46 8,260 -0.11(-0.26%)
Mar 23, 2022 41.41 41.57 41.41 41.57 7,097 +0.24(+0.57%)
Mar 22, 2022 41.43 41.43 41.33 41.33 1,268 -0.20(-0.49%)
Mar 21, 2022 41.68 41.71 41.54 41.54 6,143 -0.35(-0.83%)
Mar 18, 2022 41.85 41.88 41.85 41.88 5,038 +0.14(+0.33%)
Mar 17, 2022 41.79 41.79 41.75 41.75 745,549 +0.04(+0.10%)
Mar 16, 2022 41.62 41.70 41.61 41.70 290 +0.13(+0.32%)
Mar 15, 2022 41.66 41.68 41.53 41.57 1,215 +0.03(+0.06%)
Mar 14, 2022 41.54 41.54 41.54 41.54 1 -0.40(-0.96%)
Mar 11, 2022 41.95 42.00 41.94 41.95 10,175 -0.04(-0.10%)
Mar 10, 2022 41.95 41.99 41.94 41.99 644 -0.22(-0.51%)
Mar 09, 2022 42.23 42.24 42.18 42.20 1,261 -0.09(-0.21%)
Mar 08, 2022 42.30 42.34 42.29 42.29 87,700 -0.25(-0.58%)
Mar 07, 2022 42.68 42.68 42.53 42.54 6,390 -0.25(-0.59%)
Mar 04, 2022 42.80 42.82 42.75 42.79 235,806 +0.19(+0.44%)
Mar 03, 2022 42.56 42.65 42.52 42.60 1,626 +0.09(+0.21%)
Mar 02, 2022 42.79 42.79 42.51 42.51 2,333 -0.48(-1.12%)
Mar 01, 2022 43.07 43.07 42.99 42.99 837 +0.28(+0.64%)
Feb 28, 2022 42.72 42.72 42.72 42.72 311 +0.23(+0.55%)
Feb 25, 2022 42.44 42.48 42.44 42.48 112 +0.06(+0.14%)
Feb 24, 2022 42.50 42.51 42.43 42.43 1,952 -0.03(-0.07%)
Feb 23, 2022 42.46 42.46 42.46 42.46 253 -0.17(-0.40%)
Feb 22, 2022 42.59 42.63 42.59 42.63 1,295 -0.04(-0.09%)
Feb 18, 2022 42.66 0 +0.11(+0.27%)
Feb 17, 2022 42.53 42.57 42.53 42.55 4,496 +0.07(+0.16%)
Feb 16, 2022 42.51 42.51 42.48 42.48 189 +0.05(+0.12%)
Feb 15, 2022 42.43 42.43 42.43 42.43 1,531 -0.16(-0.38%)
Feb 14, 2022 42.69 42.69 42.58 42.60 1,309 -0.18(-0.43%)
Feb 11, 2022 42.78 42.78 42.78 42.78 0 +0.18(+0.43%)
Feb 10, 2022 42.80 42.80 42.59 42.59 1,711 -0.34(-0.80%)
Feb 09, 2022 43.00 43.00 42.94 42.94 1,695 +0.07(+0.16%)
Feb 08, 2022 42.89 42.92 42.87 42.87 2,526 -0.12(-0.28%)
Feb 07, 2022 42.99 42.99 42.99 42.99 1 +0.01(+0.03%)
Feb 04, 2022 43.02 43.02 42.98 42.98 697 -0.32(-0.74%)
Feb 03, 2022 43.30 43.30 43.30 43.30 0 -0.18(-0.42%)
Feb 02, 2022 43.50 43.50 43.48 43.48 1,988 +0.08(+0.18%)
Feb 01, 2022 43.39 43.41 43.36 43.41 1,507 -0.01(-0.01%)
Jan 31, 2022 43.41 43.41 43.41 43.41 0 -0.05(-0.12%)
Jan 28, 2022 43.42 43.46 43.42 43.46 9,796 +0.03(+0.08%)
Jan 27, 2022 43.48 43.51 43.43 43.43 469,292 +0.10(+0.24%)
Jan 26, 2022 43.52 43.52 43.33 43.33 1,234 -0.16(-0.36%)
Jan 25, 2022 43.49 43.49 43.49 43.49 0 -0.07(-0.16%)
Jan 24, 2022 43.64 43.67 43.56 43.56 1,821 -0.08(-0.19%)
Jan 21, 2022 43.64 43.64 43.64 43.64 0 +0.14(+0.32%)
Jan 20, 2022 43.50 43.50 43.50 43.50 0 +0.02(+0.05%)
Jan 19, 2022 43.48 43.48 43.48 43.48 197 +0.12(+0.27%)
Jan 18, 2022 43.36 43.36 43.36 43.36 0 -0.30(-0.69%)
Jan 14, 2022 43.66 0 -0.23(-0.52%)
Jan 13, 2022 43.89 43.89 43.89 43.89 0 +0.11(+0.24%)
Jan 12, 2022 43.79 43.79 43.79 43.79 10 -0.01(-0.02%)
Jan 11, 2022 43.80 43.80 43.80 43.80 10 +0.10(+0.24%)
Jan 10, 2022 43.69 43.69 43.69 43.69 0 -0.04(-0.10%)
Jan 07, 2022 43.74 43.74 43.74 43.74 112 -0.10(-0.22%)
Jan 06, 2022 43.83 43.83 43.83 43.83 2 -0.05(-0.12%)
Jan 05, 2022 43.89 43.89 43.89 43.89 1 -0.12(-0.26%)
Jan 04, 2022 44.00 44.00 44.00 44.00 0 -0.08(-0.18%)
Jan 03, 2022 44.08 44.08 44.08 44.08 0 -0.34(-0.76%)
Dec 31, 2021 44.42 44.42 44.42 44.42 112 +0.02(+0.05%)
Dec 30, 2021 44.40 44.40 44.40 44.40 2 +0.10(+0.22%)
Dec 29, 2021 44.30 44.30 44.30 44.30 2 -0.15(-0.34%)
Dec 28, 2021 44.45 44.45 44.45 44.45 0 -0.02(-0.04%)
Dec 27, 2021 44.47 44.47 44.47 44.47 1 +0.04(+0.09%)
Dec 23, 2021 44.43 44.43 44.43 44.43 0 -0.08(-0.17%)
Dec 22, 2021 44.50 44.50 44.50 44.50 1 +0.08(+0.17%)
Dec 21, 2021 44.43 44.43 44.43 44.43 2 -0.05(-0.11%)
Dec 20, 2021 44.47 44.47 44.47 44.47 0 -0.09(-0.20%)
Dec 17, 2021 44.56 44.56 44.56 44.56 112 +0.09(+0.20%)
Dec 16, 2021 44.47 44.47 44.47 44.47 0 +0.04(+0.09%)
Dec 15, 2021 44.46 44.46 44.41 44.43 562 -0.06(-0.13%)
Dec 14, 2021 44.49 44.49 44.49 44.49 0 -0.07(-0.15%)
Dec 13, 2021 44.56 44.56 44.56 44.56 0 +0.16(+0.35%)
Dec 10, 2021 44.40 44.40 44.40 44.40 112 +0.03(+0.06%)
Dec 09, 2021 44.38 44.38 44.38 44.38 2 -0.11(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.