|
Closing price on 10/10/2014
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
36,880 |
| Split-adjusted Price |
2.59 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
2.59
|
36,880
|
|
|
10/9/2014
|
-0.30 / -3.45%
|
9.30
|
9.30
|
8.40
|
8.40
|
8.40
|
2.59
|
47,800
|
|
|
10/8/2014
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.69
|
18,660
|
|
|
10/7/2014
|
-0.30 / -3.53%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.20
|
2.53
|
97,070
|
|
|
10/6/2014
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.62
|
11,870
|
|
|
10/3/2014
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.47
|
87,370
|
|
|
10/2/2014
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.31
|
4,960
|
|
|
10/1/2014
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.19
|
5,220
|
|
|
9/30/2014
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.07
|
151,820
|
|
|
9/29/2014
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.94
|
26,570
|
|
|
9/26/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.82
|
17,000
|
|
|
9/25/2014
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
1.82
|
2,100
|
|
|
9/24/2014
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.91
|
5,200
|
|
|
9/23/2014
|
-0.20 / -3.08%
|
6.30
|
6.90
|
6.30
|
6.30
|
6.30
|
1.94
|
1,220
|
|
|
9/22/2014
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.01
|
4,010
|
|
|
9/19/2014
|
-0.40 / -6.15%
|
6.30
|
6.90
|
6.10
|
6.10
|
6.10
|
1.88
|
44,680
|
|
|
9/18/2014
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.50
|
2.01
|
12,070
|
|
|
9/17/2014
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.01
|
6,420
|
|
|
9/16/2014
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
2.13
|
16,200
|
|
|
9/15/2014
|
+0.30 / +4.55%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.90
|
2.13
|
350
|
|
|
9/12/2014
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.04
|
510
|
|
|
9/11/2014
|
-0.10 / -1.59%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
1.91
|
18,890
|
|
|
9/10/2014
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.94
|
31,570
|
|
|
9/9/2014
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
5.90
|
5.90
|
1.82
|
100,030
|
|
|
9/8/2014
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
5.90
|
5.90
|
1.82
|
87,040
|
|
|
9/5/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
1.82
|
5,390
|
|
|
9/4/2014
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.82
|
40
|
|
|
9/3/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.85
|
650
|
|
|
8/29/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
1.85
|
110
|
|
|
8/28/2014
|
0.00 / 0.00%
|
5.90
|
6.40
|
5.90
|
6.00
|
6.00
|
1.85
|
28,830
|
|
|