|
Closing price on 1/28/2016
|
|
| Open |
8.10 |
| High |
8.70 |
| Low |
8.00 |
| Volume |
37,120 |
| Split-adjusted Price |
4.83 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2016
|
+0.20 / +2.35%
|
8.10
|
8.70
|
8.00
|
8.70
|
8.23
|
4.83
|
37,120
|
|
|
1/27/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.72
|
0
|
|
|
1/26/2016
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.99
|
4.72
|
20,120
|
|
|
1/25/2016
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.82
|
5.00
|
1,020
|
|
|
1/22/2016
|
+0.20 / +2.41%
|
8.00
|
8.60
|
7.80
|
8.50
|
7.98
|
4.72
|
3,170
|
|
|
1/21/2016
|
-0.50 / -5.68%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.29
|
4.61
|
3,370
|
|
|
1/20/2016
|
+0.30 / +3.53%
|
8.30
|
8.80
|
8.00
|
8.80
|
8.16
|
4.89
|
5,660
|
|
|
1/19/2016
|
-0.40 / -4.49%
|
8.30
|
9.50
|
8.30
|
8.50
|
8.75
|
4.72
|
184,750
|
|
|
1/18/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.94
|
530
|
|
|
1/15/2016
|
-0.60 / -6.32%
|
9.80
|
9.80
|
8.90
|
8.90
|
8.94
|
4.94
|
6,160
|
|
|
1/14/2016
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.30
|
9.50
|
9.14
|
5.28
|
10,600
|
|
|
1/13/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.94
|
2,460
|
|
|
1/12/2016
|
-0.30 / -3.26%
|
8.90
|
9.20
|
8.90
|
8.90
|
9.00
|
4.94
|
51,680
|
|
|
1/11/2016
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.90
|
9.20
|
8.95
|
5.11
|
3,910
|
|
|
1/8/2016
|
+0.30 / +3.41%
|
9.20
|
9.20
|
8.90
|
9.10
|
8.94
|
5.06
|
3,690
|
|
|
1/7/2016
|
+0.20 / +2.33%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.75
|
4.89
|
7,430
|
|
|
1/6/2016
|
-0.60 / -6.52%
|
8.60
|
9.20
|
8.60
|
8.60
|
8.60
|
4.78
|
47,070
|
|
|
1/5/2016
|
-0.60 / -6.12%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.43
|
5.11
|
530
|
|
|
1/4/2016
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.44
|
80
|
|
|
12/31/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.28
|
4,320
|
|
|
12/30/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.28
|
30
|
|
|
12/29/2015
|
0.00 / 0.00%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.60
|
5.28
|
16,250
|
|
|
12/28/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.28
|
16,490
|
|
|
12/25/2015
|
+0.10 / +1.06%
|
8.80
|
9.70
|
8.80
|
9.50
|
9.45
|
5.28
|
34,610
|
|
|
12/24/2015
|
+0.50 / +5.62%
|
8.60
|
9.40
|
8.30
|
9.40
|
9.02
|
5.22
|
32,690
|
|
|
12/23/2015
|
-0.60 / -6.32%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.93
|
4.94
|
20,830
|
|
|
12/22/2015
|
-0.30 / -3.06%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.37
|
5.28
|
17,530
|
|
|
12/21/2015
|
0.00 / 0.00%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.33
|
5.44
|
3,860
|
|
|
12/18/2015
|
+0.40 / +4.26%
|
8.90
|
9.90
|
8.80
|
9.80
|
9.71
|
5.44
|
1,056,100
|
|
|
12/17/2015
|
-0.70 / -6.93%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.45
|
5.22
|
892,910
|
|
|