Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	PTSI	17.37	17.595	17.22	17.26	0.02	7,485	249	17.00	17.75
2024-05-03	Q	PTSI	17.50	17.50	17.11	17.24	0.07	9,271	264	17.00	17.75
2024-05-02	Q	PTSI	17.29	17.29	17.10	17.17	0.08	13,953	265	17.00	17.75
2024-05-01	Q	PTSI	17.13	17.5291	17.08	17.09	-0.04	15,164	355	17.00	19.43
2024-04-30	Q	PTSI	17.22	17.30	17.06	17.13	-0.10	15,940	208	15.32	18.50
2024-04-29	Q	PTSI	16.77	17.90	16.76	17.23	0.39	34,297	380	16.75	35.00
2024-04-26	Q	PTSI	16.97	17.28	16.5157	16.84	-0.31	24,845	298	16.74	18.53
2024-04-25	Q	PTSI	16.51	17.73	16.51	17.15	2.61	122,338	1,160	16.01	17.70
2024-04-24	Q	PTSI	14.01	14.54	13.85	14.54	0.42	30,703	438	16.10	20.62
2024-04-23	Q	PTSI	13.51	14.275	13.51	14.12	0.56	21,092	310	11.15	17.20
2024-04-22	Q	PTSI	14.00	14.00	13.56	13.56	-0.40	30,230	395	12.88	30.39
2024-04-19	Q	PTSI	13.64	14.11	13.64	13.96	-0.02	10,181	340	11.12	22.17
2024-04-18	Q	PTSI	14.35	14.4311	13.88	13.98	-0.38	18,981	278	12.98	22.43
2024-04-17	Q	PTSI	14.52	14.55	14.12	14.36	-0.16	24,084	235	13.88	22.00
2024-04-16	Q	PTSI	14.51	14.74	14.50	14.52	-0.15	14,269	330	13.88	23.35
2024-04-15	Q	PTSI	14.80	15.0462	14.67	14.67	-0.09	16,877	101	12.88	23.68
2024-04-12	Q	PTSI	15.37	15.618	14.75	14.76	-0.62	11,482	269	14.50	23.98
2024-04-11	Q	PTSI	15.04	15.50	14.91	15.38	0.30	7,898	229	11.12	24.12
2024-04-10	Q	PTSI	14.79	15.3999	14.76	15.08	-0.32	16,274	500	13.88	24.16
2024-04-09	Q	PTSI	15.44	15.825	15.40	15.40	-0.03	6,109	237	13.77	24.68
2024-04-08	Q	PTSI	15.14	15.77	15.08	15.43	0.19	13,736	293	14.51	22.00
2024-04-05	Q	PTSI	15.61	15.61	15.24	15.24	-0.35	13,970	231	14.51	22.00
2024-04-04	Q	PTSI	15.60	16.34	15.37	15.59	-0.01	12,881	313	15.28	15.90
2024-04-03	Q	PTSI	15.20	15.96	15.20	15.60	0.10	9,218	186	9.95	15.91
2024-04-02	Q	PTSI	15.64	15.64	15.31	15.50	-0.27	10,979	270	14.13	15.81
2024-04-01	Q	PTSI	15.94	16.00	15.4343	15.77	-0.44	12,750	253	15.45	16.09
2024-03-29	Q	PTSI	16.04	16.59	15.85	16.21	0.03	0	0	15.89	26.33
2024-03-28	Q	PTSI	16.04	16.59	15.85	16.21	0.03	10,881	213	15.89	26.33
2024-03-27	Q	PTSI	15.6866	16.43	15.6866	16.18	0.14	11,307	363	15.86	22.00
2024-03-26	Q	PTSI	15.85	16.6623	15.85	16.04	0.01	9,502	414	15.07	22.00
2024-03-25	Q	PTSI	16.2599	16.2599	15.95	16.03	-0.14	5,895	128	11.12	22.00
2024-03-22	Q	PTSI	16.75	16.75	16.10	16.17	-0.32	12,650	289	15.04	26.02
2024-03-21	Q	PTSI	15.8913	16.91	15.8913	16.49	0.13	21,106	467	15.07	26.73
2024-03-20	Q	PTSI	15.29	16.36	15.27	16.36	1.07	19,278	346	14.30	25.64
2024-03-19	Q	PTSI	15.00	15.67	15.00	15.29	0.24	9,427	372	14.30	16.07
2024-03-18	Q	PTSI	15.63	15.63	15.03	15.05	-0.80	12,617	526	14.30	17.44
2024-03-15	Q	PTSI	14.99	16.595	14.99	15.85	0.55	67,829	1,022	14.16	25.32
2024-03-14	Q	PTSI	16.35	16.35	15.29	15.30	-0.95	59,785	612	15.17	22.00
2024-03-13	Q	PTSI	16.30	16.45	16.01	16.25	0.02	21,806	516	14.88	26.08
2024-03-12	Q	PTSI	15.84	16.35	15.76	16.23	0.24	19,258	317	15.17	25.76
2024-03-11	Q	PTSI	16.20	16.30	15.94	15.99	-0.21	14,231	350	15.05	22.00
2024-03-08	Q	PTSI	16.84	17.00	15.72	16.20	-0.34	25,706	312	15.17	25.93
2024-03-07	Q	PTSI	17.08	17.08	16.41	16.54	-0.19	23,678	315	15.77	18.92
2024-03-06	Q	PTSI	17.29	17.67	16.73	16.73	-0.28	16,768	347	10.10	18.92
2024-03-05	Q	PTSI	16.99	17.5303	16.8009	17.01	-0.17	18,992	321	15.77	18.92
2024-03-04	Q	PTSI	17.69	18.12	17.18	17.18	-0.58	31,887	493	17.00	18.92
2024-03-01	Q	PTSI	18.57	18.57	17.76	17.76	-0.76	9,908	237	7.19	18.92
2024-02-29	Q	PTSI	18.40	18.99	18.40	18.52	0.32	9,457	221	18.15	29.45
2024-02-28	Q	PTSI	18.12	18.95	18.11	18.20	-0.17	22,272	319	18.15	19.75
2024-02-27	Q	PTSI	18.96	18.96	18.098	18.37	-0.24	3,598	214	18.15	29.77
2024-02-26	Q	PTSI	18.3301	19.105	18.33	18.61	-0.21	11,554	324	18.15	30.39
2024-02-23	Q	PTSI	18.60	19.13	18.45	18.82	0.16	9,049	195	18.15	19.75
2024-02-22	Q	PTSI	18.47	18.66	17.85	18.66	0.10	26,621	293	17.00	19.75
2024-02-21	Q	PTSI	18.55	18.9599	18.3933	18.56	-0.30	10,155	304	12.88	30.16
2024-02-20	Q	PTSI	19.00	19.46	17.7401	18.86	-0.19	43,674	842	18.25	19.75
2024-02-19	Q	PTSI	19.52	19.52	19.01	19.05	-0.54	0	0	18.25	35.00
2024-02-16	Q	PTSI	19.52	19.52	19.01	19.05	-0.54	8,268	228	18.25	35.00
2024-02-15	Q	PTSI	18.54	19.59	18.54	19.59	1.04	16,859	370	18.25	31.15
2024-02-14	Q	PTSI	18.15	18.55	18.0421	18.55	1.15	13,836	550	7.38	21.76
2024-02-13	Q	PTSI	17.99	18.3616	17.40	17.40	-1.51	18,523	579	17.00	26.39
2024-02-12	Q	PTSI	19.06	19.735	18.91	18.91	-0.34	17,462	421	16.67	21.76
2024-02-09	Q	PTSI	18.99	19.56	18.325	19.25	0.59	13,225	283	16.67	34.40
2024-02-08	Q	PTSI	18.48	18.66	18.48	18.66	0.24	5,229	139	7.37	19.30