|
Closing price on 10/27/2009
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
254,340 |
| Split-adjusted Price |
4.57 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2009
|
-0.70 / -4.52%
|
15.30
|
15.50
|
14.80
|
14.80
|
14.80
|
4.57
|
254,340
|
|
|
10/26/2009
|
-0.10 / -0.64%
|
15.00
|
16.20
|
15.00
|
15.50
|
15.50
|
4.78
|
311,380
|
|
|
10/23/2009
|
-0.60 / -3.70%
|
17.00
|
17.00
|
15.60
|
15.60
|
15.60
|
4.81
|
779,060
|
|
|
10/22/2009
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.00
|
128,290
|
|
|
10/21/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
4.78
|
560,750
|
|
|
10/20/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.57
|
97,580
|
|
|
10/19/2009
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
4.35
|
288,800
|
|
|
10/16/2009
|
-0.50 / -3.57%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.50
|
4.17
|
206,890
|
|
|
10/15/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.00
|
4.32
|
210,740
|
|
|
10/14/2009
|
+0.60 / +4.48%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
4.32
|
260,610
|
|
|
10/13/2009
|
-0.30 / -2.19%
|
13.20
|
14.00
|
13.20
|
13.40
|
13.40
|
4.14
|
89,320
|
|
|
10/12/2009
|
+0.60 / +4.58%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.70
|
4.23
|
262,000
|
|
|
10/9/2009
|
+0.10 / +0.77%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
4.04
|
188,370
|
|
|
10/8/2009
|
-0.20 / -1.52%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
4.01
|
193,370
|
|
|
10/7/2009
|
+0.60 / +4.76%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
4.07
|
183,270
|
|
|
10/6/2009
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.60
|
3.89
|
64,080
|
|
|
10/5/2009
|
-0.20 / -1.56%
|
12.60
|
13.00
|
12.40
|
12.60
|
12.60
|
3.89
|
102,660
|
|
|
10/2/2009
|
-0.60 / -4.48%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
3.95
|
176,660
|
|
|
10/1/2009
|
-0.70 / -4.96%
|
13.40
|
13.70
|
13.40
|
13.40
|
13.40
|
4.14
|
283,000
|
|
|
9/30/2009
|
-0.70 / -4.73%
|
14.80
|
14.90
|
14.10
|
14.10
|
14.10
|
4.35
|
335,860
|
|
|
9/29/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
4.57
|
463,960
|
|
|
9/28/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.60
|
14.10
|
14.10
|
4.35
|
348,460
|
|
|
9/25/2009
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
4.17
|
277,180
|
|
|
9/24/2009
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.30
|
13.00
|
13.00
|
4.01
|
445,890
|
|
|
9/23/2009
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
3.83
|
379,810
|
|
|
9/22/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
3.67
|
129,780
|
|
|
9/21/2009
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
3.67
|
40,360
|
|
|
9/18/2009
|
-0.20 / -1.67%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.80
|
3.64
|
86,150
|
|
|
9/17/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
3.70
|
124,610
|
|
|
9/16/2009
|
+0.30 / +2.56%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
3.70
|
153,040
|
|
|