|
Closing price on 10/5/2016
|
|
| Open |
6.39 |
| High |
6.39 |
| Low |
6.20 |
| Volume |
9,590 |
| Split-adjusted Price |
3.44 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2016
|
-0.19 / -2.73%
|
6.89
|
6.95
|
6.60
|
6.78
|
6.71
|
3.77
|
43,990
|
|
|
9/14/2016
|
-0.01 / -0.14%
|
6.90
|
7.03
|
6.70
|
6.97
|
6.89
|
3.87
|
23,510
|
|
|
9/13/2016
|
+0.08 / +1.16%
|
6.90
|
7.05
|
6.75
|
6.98
|
6.79
|
3.88
|
2,650
|
|
|
9/12/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.83
|
2,140
|
|
|
9/9/2016
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.17
|
3.89
|
2,510
|
|
|
9/8/2016
|
+0.10 / +1.41%
|
7.20
|
7.20
|
6.90
|
7.20
|
6.92
|
4.00
|
9,680
|
|
|
9/7/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.06
|
3.94
|
16,280
|
|
|
9/6/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.94
|
12,250
|
|
|
9/5/2016
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.05
|
3.94
|
8,800
|
|
|
9/1/2016
|
+0.20 / +2.86%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.02
|
4.00
|
5,130
|
|
|
8/31/2016
|
-0.30 / -4.11%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.15
|
3.89
|
60,850
|
|
|
8/30/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.14
|
4.06
|
36,560
|
|
|
8/29/2016
|
-0.10 / -1.35%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.25
|
4.06
|
1,330
|
|
|
8/26/2016
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.32
|
4.11
|
44,550
|
|
|
8/25/2016
|
+0.10 / +1.35%
|
7.30
|
7.50
|
6.90
|
7.50
|
7.36
|
4.17
|
34,220
|
|
|
8/24/2016
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.36
|
4.11
|
10,190
|
|
|