Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	PRTA	23.84	24.20	23.29	23.54	-0.20	599,415	8,758	22.90	26.24
2024-05-06	Q	PRTA	22.95	24.03	22.90	23.74	0.81	519,569	5,895	21.04	24.24
2024-05-03	Q	PRTA	22.99	23.70	22.74	22.93	0.89	653,662	5,762	22.50	24.24
2024-05-02	Q	PRTA	21.99	22.40	21.49	22.04	0.62	530,194	6,612	14.64	50.00
2024-05-01	Q	PRTA	20.59	22.01	20.26	21.42	1.08	708,995	6,771	21.00	24.24
2024-04-30	Q	PRTA	20.91	21.19	20.26	20.34	-0.85	530,353	6,340	19.25	22.50
2024-04-29	Q	PRTA	21.21	22.09	20.91	21.19	0.32	600,664	5,452	14.64	60.00
2024-04-26	Q	PRTA	20.72	21.18	20.3401	20.87	0.31	369,975	4,531	19.87	27.08
2024-04-25	Q	PRTA	20.26	20.67	19.65	20.56		496,410	5,830	20.60	20.88
2024-04-24	Q	PRTA	20.62	20.88	20.315	20.56		341,792	3,845	20.12	65.00
2024-04-23	Q	PRTA	21.25	21.695	20.44	20.56	-0.73	442,898	4,291	20.12	20.88
2024-04-22	Q	PRTA	21.20	21.79	20.87	21.29	0.13	394,525	4,553	20.83	65.00
2024-04-19	Q	PRTA	20.56	21.18	20.415	21.16	0.59	508,532	6,745	20.37	111.00
2024-04-18	Q	PRTA	20.97	21.26	20.44	20.57	-0.43	567,688	6,866	20.37	23.55
2024-04-17	Q	PRTA	21.61	21.7006	20.9475	21.00	-0.34	465,516	6,013	20.75	28.00
2024-04-16	Q	PRTA	21.67	22.14	21.06	21.34	-0.65	479,724	6,867	20.00	25.23
2024-04-15	Q	PRTA	22.265	22.435	21.59	22.01	-0.23	530,668	5,411	21.50	30.02
2024-04-12	Q	PRTA	23.14	23.33	21.92	22.24	-1.04	526,230	6,210	21.75	27.08
2024-04-11	Q	PRTA	23.28	23.99	22.21	23.28	0.46	599,106	6,036	21.87	70.00
2024-04-10	Q	PRTA	22.28	22.93	21.90	22.82	-0.72	528,134	6,466	21.62	26.12
2024-04-09	Q	PRTA	23.75	24.08	22.93	23.54	-0.14	464,441	5,795	23.08	33.28
2024-04-08	Q	PRTA	23.72	24.0725	23.29	23.68	0.31	301,269	3,994	23.02	24.90
2024-04-05	Q	PRTA	23.00	23.82	22.23	23.37	0.11	471,664	6,454	22.22	70.00
2024-04-04	Q	PRTA	24.50	25.12	22.88	23.26	-1.00	760,823	7,390	23.00	25.10
2024-04-03	Q	PRTA	23.64	24.36	23.20	24.26	0.31	614,986	6,631	24.00	24.75
2024-04-02	Q	PRTA	25.02	25.3631	23.89	23.95	-2.20	776,404	6,970	23.47	25.50
2024-04-01	Q	PRTA	24.92	26.36	24.51	26.15	1.38	616,646	7,010	25.70	26.50
2024-03-29	Q	PRTA	25.25	25.34	24.25	24.77	-0.39	0	0	24.00	24.76
2024-03-28	Q	PRTA	25.25	25.34	24.25	24.77	-0.39	803,163	8,051	24.00	24.76
2024-03-27	Q	PRTA	25.07	25.58	24.46	25.16	0.41	612,088	6,028	24.50	28.00
2024-03-26	Q	PRTA	25.87	25.87	24.53	24.75	-0.65	612,779	5,812	24.00	27.57
2024-03-25	Q	PRTA	25.82	26.27	24.71	25.40	-0.52	393,219	4,230	24.50	25.44
2024-03-22	Q	PRTA	25.42	26.37	25.18	25.92	0.33	942,937	5,548	25.00	41.47
2024-03-21	Q	PRTA	25.83	26.45	25.28	25.59	0.08	463,727	4,821	24.41	27.00
2024-03-20	Q	PRTA	24.90	25.86	24.46	25.51	0.42	423,132	5,295	23.66	25.51
2024-03-19	Q	PRTA	24.81	25.585	24.81	25.09		419,576	4,795	24.60	27.80
2024-03-18	Q	PRTA	25.91	26.75	24.60	25.09	-0.98	689,827	6,236	23.93	25.72
2024-03-15	Q	PRTA	26.40	26.75	25.94	26.07	-0.41	1,543,877	6,561	22.80	40.00
2024-03-14	Q	PRTA	28.49	28.53	26.235	26.48	-2.12	733,264	6,567	24.60	28.48
2024-03-13	Q	PRTA	27.63	29.00	27.53	28.60	1.06	489,644	5,389	27.00	29.82
2024-03-12	Q	PRTA	28.03	28.235	27.05	27.54	-0.52	481,789	5,777	27.00	31.21
2024-03-11	Q	PRTA	30.22	30.8548	27.885	28.06	-2.16	568,780	6,304	26.50	29.53
2024-03-08	Q	PRTA	29.92	30.505	29.43	30.22	0.92	366,950	5,015	29.00	31.02
2024-03-07	Q	PRTA	29.62	29.74	29.09	29.30	-0.04	390,080	4,612	26.80	29.95
2024-03-06	Q	PRTA	29.01	29.44	28.55	29.34	0.99	412,555	5,503	24.73	82.00
2024-03-05	Q	PRTA	27.93	28.57	27.52	28.35	0.03	334,089	5,198	26.50	82.00
2024-03-04	Q	PRTA	28.83	29.33	27.81	28.32	-0.21	338,043	4,348	27.82	28.58
2024-03-01	Q	PRTA	27.86	28.91	27.72	28.50	0.91	607,074	5,507	28.30	41.77
2024-02-29	Q	PRTA	29.76	29.76	27.54	27.59	-1.39	749,471	5,557	26.77	28.59
2024-02-28	Q	PRTA	29.87	30.36	28.905	28.98	-1.32	642,222	5,986	28.77	28.88
2024-02-27	Q	PRTA	28.87	31.03	28.35	30.30	2.12	827,183	7,891	29.50	68.00
2024-02-26	Q	PRTA	27.20	28.425	27.20	28.18	0.96	537,535	5,480	27.14	30.31
2024-02-23	Q	PRTA	27.03	27.645	26.80	27.22	0.27	586,765	4,770	26.22	33.25
2024-02-22	Q	PRTA	27.00	27.50	26.13	26.95	-0.10	642,190	6,767	23.66	31.13
2024-02-21	Q	PRTA	27.49	27.86	26.597	27.05	-0.48	579,537	6,681	24.06	50.00
2024-02-20	Q	PRTA	27.41	28.30	26.89	27.53	-0.49	671,925	6,422	23.66	28.30
2024-02-19	Q	PRTA	28.45	30.315	27.46	28.02	-0.50	0	0	24.55	28.40
2024-02-16	Q	PRTA	28.45	30.315	27.46	28.02	-0.50	1,184,920	11,959	24.55	28.40
2024-02-15	Q	PRTA	27.23	28.86	27.11	28.52	1.23	689,888	7,816	24.15	29.00
2024-02-14	Q	PRTA	27.76	27.76	25.89	27.29	0.80	732,303	7,686	22.19	32.25
2024-02-13	Q	PRTA	27.94	29.32	26.345	26.49	-2.94	1,064,914	11,034	26.26	30.59
2024-02-12	Q	PRTA	28.40	30.19	28.40	29.43	1.05	797,599	6,543	24.55	30.18
2024-02-09	Q	PRTA	27.65	28.645	27.545	28.38	0.95	1,017,218	6,640	26.26	111.00