|
Closing price on 10/27/2016
|
|
| Open |
5.68 |
| High |
6.02 |
| Low |
5.68 |
| Volume |
4,940 |
| Split-adjusted Price |
3.34 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2016
|
-0.08 / -1.31%
|
5.68
|
6.02
|
5.68
|
6.02
|
5.87
|
3.34
|
4,940
|
|
|
10/26/2016
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.70
|
6.10
|
5.88
|
3.39
|
1,700
|
|
|
10/25/2016
|
0.00 / 0.00%
|
5.70
|
6.21
|
5.70
|
5.90
|
5.86
|
3.28
|
6,490
|
|
|
10/24/2016
|
-0.38 / -6.05%
|
6.25
|
6.25
|
5.90
|
5.90
|
6.08
|
3.28
|
2,220
|
|
|
10/21/2016
|
-0.01 / -0.16%
|
6.14
|
6.29
|
5.85
|
6.28
|
6.16
|
3.49
|
11,620
|
|
|
10/20/2016
|
-0.01 / -0.16%
|
6.30
|
6.30
|
6.11
|
6.29
|
6.24
|
3.49
|
19,070
|
|
|
10/19/2016
|
0.00 / 0.00%
|
6.30
|
6.48
|
6.20
|
6.30
|
6.32
|
3.50
|
17,410
|
|
|
10/18/2016
|
-0.16 / -2.48%
|
6.20
|
6.46
|
6.20
|
6.30
|
6.35
|
3.50
|
18,570
|
|
|
10/17/2016
|
0.00 / 0.00%
|
6.47
|
6.59
|
6.46
|
6.46
|
6.51
|
3.59
|
15,980
|
|
|
10/14/2016
|
+0.06 / +0.94%
|
6.41
|
6.47
|
6.20
|
6.46
|
6.46
|
3.59
|
17,060
|
|
|
10/13/2016
|
+0.01 / +0.16%
|
6.39
|
6.40
|
6.39
|
6.40
|
6.40
|
3.56
|
9,180
|
|
|
10/12/2016
|
-0.11 / -1.69%
|
6.20
|
6.40
|
6.20
|
6.39
|
6.28
|
3.55
|
55,430
|
|
|
10/11/2016
|
+0.12 / +1.88%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.40
|
3.61
|
4,570
|
|
|
10/10/2016
|
+0.16 / +2.57%
|
6.17
|
6.40
|
5.79
|
6.38
|
6.27
|
3.54
|
10,840
|
|
|
10/7/2016
|
-0.03 / -0.48%
|
6.35
|
6.40
|
6.20
|
6.22
|
6.29
|
3.46
|
4,540
|
|
|
10/6/2016
|
+0.05 / +0.81%
|
6.39
|
6.40
|
6.20
|
6.25
|
6.24
|
3.47
|
10,570
|
|
|
10/5/2016
|
-0.12 / -1.90%
|
6.39
|
6.39
|
6.20
|
6.20
|
6.30
|
3.44
|
9,590
|
|
|
10/4/2016
|
-0.28 / -4.24%
|
6.30
|
6.50
|
6.30
|
6.32
|
6.34
|
3.51
|
7,410
|
|
|
10/3/2016
|
+0.20 / +3.13%
|
6.35
|
6.60
|
6.35
|
6.60
|
6.41
|
3.67
|
3,900
|
|
|
9/30/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.56
|
2,520
|
|
|
9/29/2016
|
+0.07 / +1.11%
|
6.48
|
6.48
|
6.20
|
6.40
|
6.39
|
3.56
|
1,380
|
|
|
9/28/2016
|
-0.46 / -6.77%
|
6.51
|
6.51
|
6.33
|
6.33
|
6.38
|
3.52
|
38,070
|
|
|
9/27/2016
|
+0.39 / +6.09%
|
6.32
|
6.84
|
6.32
|
6.79
|
6.72
|
3.77
|
11,760
|
|
|
9/26/2016
|
-0.20 / -3.03%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.67
|
3.56
|
2,100
|
|
|
9/23/2016
|
-0.10 / -1.49%
|
6.36
|
6.60
|
6.36
|
6.60
|
6.53
|
3.67
|
11,330
|
|
|
9/22/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.35
|
6.70
|
6.51
|
3.72
|
8,290
|
|
|
9/21/2016
|
-0.05 / -0.74%
|
6.75
|
6.80
|
6.36
|
6.70
|
6.50
|
3.72
|
5,850
|
|
|
9/20/2016
|
+0.05 / +0.75%
|
6.50
|
6.75
|
6.50
|
6.75
|
6.68
|
3.75
|
7,340
|
|
|
9/19/2016
|
+0.39 / +6.18%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.65
|
3.72
|
13,230
|
|
|
9/16/2016
|
-0.47 / -6.93%
|
6.57
|
6.70
|
6.31
|
6.31
|
6.54
|
3.51
|
29,350
|
|
|