|
Closing price on 1/29/2010
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
10,200 |
| Split-adjusted Price |
3.02 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
3.02
|
10,200
|
|
|
1/28/2010
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
3.06
|
25,360
|
|
|
1/27/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
3.09
|
10,910
|
|
|
1/26/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
3.09
|
39,720
|
|
|
1/25/2010
|
-0.10 / -0.99%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
3.09
|
5,210
|
|
|
1/22/2010
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.10
|
3.12
|
22,090
|
|
|
1/21/2010
|
-0.30 / -2.97%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.80
|
3.02
|
14,380
|
|
|
1/20/2010
|
-0.20 / -1.94%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.10
|
3.12
|
24,490
|
|
|
1/19/2010
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.30
|
3.18
|
23,210
|
|
|
1/18/2010
|
-0.50 / -4.63%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
3.18
|
33,000
|
|
|
1/15/2010
|
-0.50 / -4.42%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.80
|
3.33
|
46,130
|
|
|
1/14/2010
|
+0.20 / +1.80%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
3.49
|
24,660
|
|
|
1/13/2010
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.60
|
11.10
|
11.10
|
3.43
|
70,740
|
|
|
1/12/2010
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.10
|
3.43
|
40,250
|
|
|
1/11/2010
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
3.55
|
34,690
|
|
|
1/8/2010
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
3.58
|
103,750
|
|
|
1/7/2010
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.00
|
11.60
|
11.60
|
3.58
|
146,830
|
|
|
1/6/2010
|
-0.30 / -2.63%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.10
|
3.43
|
74,080
|
|
|
1/5/2010
|
+0.30 / +2.70%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
3.52
|
47,410
|
|
|
1/4/2010
|
+0.50 / +4.72%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
3.43
|
9,620
|
|
|
12/31/2009
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.30
|
10.60
|
10.60
|
3.27
|
91,240
|
|
|
12/30/2009
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
3.27
|
18,620
|
|
|
12/29/2009
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
3.30
|
14,300
|
|
|
12/28/2009
|
-0.10 / -0.91%
|
10.70
|
11.20
|
10.50
|
10.90
|
10.90
|
3.36
|
38,660
|
|
|
12/25/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
3.40
|
71,360
|
|
|
12/24/2009
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
3.24
|
40,440
|
|
|
12/23/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
3.12
|
32,340
|
|
|
12/22/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
3.12
|
51,240
|
|
|
12/21/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
3.12
|
13,570
|
|
|
12/18/2009
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
2.99
|
28,750
|
|
|