|
Closing price on 1/5/2016
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
530 |
| Split-adjusted Price |
5.11 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2015
|
+0.10 / +1.00%
|
10.00
|
10.40
|
9.80
|
10.10
|
9.98
|
5.61
|
886,722
|
|
|
12/15/2015
|
+0.60 / +6.38%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
5.56
|
636,950
|
|
|
12/14/2015
|
+0.60 / +6.82%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.38
|
5.22
|
539,550
|
|
|
12/11/2015
|
-0.60 / -6.38%
|
9.40
|
9.80
|
8.80
|
8.80
|
8.84
|
4.89
|
2,150
|
|
|
12/10/2015
|
-0.60 / -6.00%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.57
|
5.22
|
34,900
|
|
|
12/9/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.60
|
10.00
|
9.96
|
5.56
|
1,534,730
|
|
|
12/8/2015
|
-0.20 / -1.96%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.49
|
5.56
|
388,940
|
|
|
12/7/2015
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.67
|
99,200
|
|
|
12/4/2015
|
+0.20 / +2.13%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.96
|
5.33
|
1,660,680
|
|
|
12/3/2015
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.22
|
814,480
|
|
|
12/2/2015
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.89
|
1,350
|
|
|
12/1/2015
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.61
|
8,500
|
|
|
11/30/2015
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.33
|
11,340
|
|
|
11/27/2015
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.06
|
100
|
|
|
11/26/2015
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.17
|
70
|
|
|
11/25/2015
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.60
|
4.33
|
340
|
|
|
11/24/2015
|
+0.10 / +1.37%
|
7.30
|
7.70
|
7.30
|
7.40
|
7.43
|
4.11
|
160
|
|
|