|
Closing price on 10/16/2017
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.06 |
| Volume |
1,525,550 |
| Split-adjusted Price |
3.61 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.06
|
6.50
|
6.06
|
3.61
|
1,525,550
|
|
|
10/13/2017
|
+0.08 / +1.25%
|
6.80
|
6.80
|
6.04
|
6.50
|
6.04
|
3.61
|
263,390
|
|
|
10/12/2017
|
+0.42 / +7.00%
|
6.00
|
6.42
|
6.00
|
6.42
|
6.01
|
3.57
|
269,770
|
|
|
10/11/2017
|
0.00 / 0.00%
|
6.01
|
6.01
|
6.00
|
6.00
|
6.01
|
3.33
|
265,470
|
|
|
10/10/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
3.33
|
255,020
|
|
|
10/9/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.33
|
274,560
|
|
|
10/6/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
271,100
|
|
|
10/5/2017
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
6.00
|
6.00
|
3.33
|
266,330
|
|
|
10/4/2017
|
-0.33 / -5.21%
|
6.33
|
6.33
|
5.89
|
6.00
|
6.00
|
3.33
|
267,910
|
|
|
10/3/2017
|
-0.47 / -6.91%
|
6.40
|
6.40
|
6.33
|
6.33
|
6.37
|
3.52
|
95,280
|
|
|
10/2/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.78
|
92,260
|
|
|
9/29/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.78
|
92,390
|
|
|
9/28/2017
|
-0.20 / -2.86%
|
7.39
|
7.39
|
6.80
|
6.80
|
6.86
|
3.78
|
93,280
|
|
|
9/27/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.89
|
92,260
|
|
|
9/26/2017
|
0.00 / 0.00%
|
6.55
|
7.00
|
6.52
|
7.00
|
6.77
|
3.89
|
92,960
|
|
|
9/25/2017
|
+0.20 / +2.94%
|
7.10
|
7.25
|
7.00
|
7.00
|
7.00
|
3.89
|
93,260
|
|
|
9/22/2017
|
+0.05 / +0.74%
|
6.95
|
6.95
|
6.80
|
6.80
|
6.88
|
3.78
|
92,480
|
|
|
9/21/2017
|
+0.27 / +4.17%
|
6.51
|
6.75
|
6.50
|
6.75
|
6.51
|
3.75
|
107,620
|
|
|
9/20/2017
|
+0.08 / +1.25%
|
6.50
|
6.50
|
6.30
|
6.48
|
6.38
|
3.60
|
121,270
|
|
|
9/19/2017
|
+0.13 / +2.07%
|
6.26
|
6.48
|
6.26
|
6.40
|
6.32
|
3.56
|
113,470
|
|
|
9/18/2017
|
-0.01 / -0.16%
|
6.20
|
6.27
|
6.20
|
6.27
|
6.21
|
3.48
|
108,360
|
|
|
9/15/2017
|
-0.01 / -0.16%
|
6.00
|
6.28
|
5.99
|
6.28
|
6.14
|
3.49
|
130,340
|
|
|
9/14/2017
|
+0.29 / +4.83%
|
5.80
|
6.29
|
5.80
|
6.29
|
6.05
|
3.49
|
99,750
|
|
|
9/13/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
95,770
|
|
|
9/12/2017
|
-0.25 / -4.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
92,570
|
|
|
9/11/2017
|
-0.03 / -0.48%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
3.47
|
92,270
|
|
|
9/8/2017
|
-0.04 / -0.63%
|
6.31
|
6.31
|
6.00
|
6.28
|
6.23
|
3.49
|
94,940
|
|
|
9/7/2017
|
-0.06 / -0.94%
|
6.00
|
6.32
|
6.00
|
6.32
|
6.20
|
3.51
|
102,260
|
|
|
9/6/2017
|
+0.16 / +2.57%
|
6.39
|
6.39
|
6.10
|
6.38
|
6.13
|
3.54
|
123,890
|
|
|
9/5/2017
|
+0.12 / +1.97%
|
6.10
|
6.22
|
6.10
|
6.22
|
6.14
|
3.46
|
117,660
|
|
|