PTIE

Historical Stock Prices

$4.98
*  
0.04
0.8%
Get PTIE Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PTIE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 5 5.1 4.93 4.98 130,990
07/10/2014 5.15 5.19 4.9 5.02 274,410
07/09/2014 5.33 5.33 5.15 5.18 363,322
07/08/2014 5.48 5.59 5.205 5.3 276,736
07/07/2014 5.73 5.73 5.42 5.47 376,358
07/03/2014 5.64 5.73 5.6 5.72 113,581
07/02/2014 5.73 5.81 5.59 5.62 193,884
07/01/2014 5.79 5.91 5.67 5.76 313,892
06/30/2014 5.52 5.77 5.31 5.75 674,537
06/27/2014 6.06 6.11 5.47 5.47 4,834,955
06/26/2014 5.82 6.22 5.79 6.06 566,331
06/25/2014 5.6 5.95 5.4501 5.84 333,804
06/24/2014 5.73 5.85 5.62 5.67 254,338
06/23/2014 5.66 5.79 5.47 5.73 233,678
06/20/2014 5.42 5.65 5.37 5.63 232,768
06/19/2014 5.6 5.65 5.305 5.38 182,112
06/18/2014 5.42 5.69 5.42 5.56 205,065
06/17/2014 5.26 5.5099 5.17 5.4 228,091
06/16/2014 5.2 5.42 5.1 5.18 285,676
06/13/2014 5.65 5.655 5.18 5.2 251,092
06/12/2014 5.6 5.74 5.48 5.61 192,680
06/11/2014 5.28 5.68 5.18 5.6 294,492
06/10/2014 5.1 5.29 5.02 5.28 168,848
06/09/2014 5.01 5.17 4.98 5.15 267,223
06/06/2014 5.1 5.12 4.92 5 142,810
06/05/2014 4.91 5.11 4.83 5.09 149,371
06/04/2014 5.05 5.075 4.87 4.92 125,910
06/03/2014 5.23 5.25 4.925 5.09 177,721
06/02/2014 5.01 5.24 4.91 5.23 342,276
05/30/2014 4.97 5.05 4.92 4.95 179,831
05/29/2014 4.85 5 4.79 4.99 117,944
05/28/2014 4.98 4.98 4.78 4.85 123,770
05/27/2014 4.81 5 4.81 4.93 122,532
05/23/2014 4.76 4.822 4.67 4.73 82,044
05/22/2014 4.68 4.84 4.63 4.73 194,825
05/21/2014 4.65 4.72 4.6 4.68 175,689
05/20/2014 4.7 4.75 4.5 4.61 194,208
05/19/2014 4.6 4.79 4.375 4.74 543,210
05/16/2014 4.71 4.71 4.54 4.59 176,922
05/15/2014 4.6 4.7 4.47 4.7 326,500
05/14/2014 4.58 4.715 4.52 4.58 276,574
05/13/2014 4.65 4.84 4.3601 4.6 425,723
05/12/2014 5.12 5.22 4.69 4.7 544,453
05/09/2014 4.86 5.15 4.85 5.07 433,250
05/08/2014 5.16 5.24 4.84 4.9 627,808
05/07/2014 5.15 5.42 5.03 5.19 459,424
05/06/2014 5.36 5.5 5.05 5.19 328,157
05/05/2014 5.49 5.49 5.37 5.39 119,690
05/02/2014 5.54 5.59 5.41 5.49 186,889
05/01/2014 5.7 5.7 5.43 5.5 227,816
04/30/2014 5.53 5.7 5.41 5.69 213,120
04/29/2014 5.74 5.74 5.52 5.57 180,490
04/28/2014 5.69 5.85 5.57 5.68 204,786
04/25/2014 5.77 5.79 5.57 5.7 134,056
04/24/2014 5.72 5.84 5.72 5.76 272,330
04/23/2014 5.75 5.75 5.5 5.69 209,863
04/22/2014 5.5 5.7 5.46 5.7 282,760
04/21/2014 5.42 5.52 5.2 5.46 196,029
04/17/2014 5.2 5.47 5.17 5.38 199,477
04/16/2014 5.2 5.26 5.12 5.19 482,210
04/15/2014 5.17 5.35 5.01 5.15 414,510
04/14/2014 5.31 5.48 5.15 5.19 350,524
04/11/2014 5.29 5.36 5.25 5.3 183,354
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?