|
Closing price on 10/4/2017
|
|
| Open |
6.33 |
| High |
6.33 |
| Low |
5.89 |
| Volume |
267,910 |
| Split-adjusted Price |
3.33 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/1/2017
|
0.00 / 0.00%
|
6.10
|
6.22
|
6.10
|
6.10
|
6.16
|
3.39
|
102,160
|
|
|
8/31/2017
|
-0.20 / -3.17%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.29
|
3.39
|
121,200
|
|
|
8/30/2017
|
+0.10 / +1.61%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.28
|
3.50
|
160,440
|
|
|
8/29/2017
|
+0.29 / +4.91%
|
6.20
|
6.29
|
6.20
|
6.20
|
6.22
|
3.44
|
92,380
|
|
|
8/28/2017
|
+0.06 / +1.03%
|
5.95
|
6.20
|
5.90
|
5.91
|
5.95
|
3.28
|
110,090
|
|
|
8/25/2017
|
+0.20 / +3.54%
|
5.80
|
5.90
|
5.78
|
5.85
|
5.81
|
3.25
|
114,280
|
|
|
8/24/2017
|
0.00 / 0.00%
|
5.65
|
5.80
|
5.65
|
5.65
|
5.68
|
3.14
|
112,700
|
|
|
8/23/2017
|
+0.05 / +0.89%
|
5.65
|
5.65
|
5.65
|
5.65
|
5.65
|
3.14
|
92,360
|
|
|