|
Closing price on 1/8/2010
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
103,750 |
| Split-adjusted Price |
3.58 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2009
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.30
|
2.87
|
20,940
|
|
|
12/16/2009
|
-0.40 / -4.08%
|
9.80
|
9.90
|
9.40
|
9.40
|
9.40
|
2.90
|
47,090
|
|
|
12/15/2009
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
3.02
|
37,650
|
|
|
12/14/2009
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.10
|
3.12
|
24,170
|
|
|
12/11/2009
|
-0.50 / -4.85%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
3.02
|
51,610
|
|
|
12/10/2009
|
-0.40 / -3.74%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.30
|
3.18
|
21,520
|
|
|
12/9/2009
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
3.30
|
39,730
|
|
|
12/8/2009
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
3.46
|
28,290
|
|
|
12/7/2009
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
3.49
|
31,050
|
|
|
12/4/2009
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
3.49
|
30,150
|
|
|
12/3/2009
|
-0.20 / -1.71%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.50
|
3.55
|
31,430
|
|
|
12/2/2009
|
-0.50 / -4.10%
|
11.80
|
12.30
|
11.70
|
11.70
|
11.70
|
3.61
|
42,530
|
|
|
12/1/2009
|
+0.50 / +4.27%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
3.77
|
70,110
|
|
|
11/30/2009
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
3.61
|
51,890
|
|
|
11/27/2009
|
-0.10 / -0.87%
|
11.00
|
12.00
|
11.00
|
11.40
|
11.40
|
3.52
|
117,840
|
|
|