|
Closing price on 10/7/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
20 |
| Split-adjusted Price |
5.83 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.83
|
20
|
|
|
10/6/2015
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
5.83
|
40
|
|
|
10/5/2015
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.50
|
10
|
|
|
10/2/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.17
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.17
|
0
|
|
|
9/30/2015
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.00
|
5.17
|
1,160
|
|
|
9/29/2015
|
-0.40 / -4.40%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
4.83
|
30
|
|
|
9/28/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
0
|
|
|
9/25/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.40
|
5.06
|
170
|
|
|
9/24/2015
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
10
|
|
|
9/23/2015
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.28
|
120
|
|
|
9/22/2015
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.44
|
501,160
|
|
|
9/21/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.70
|
10.40
|
9.83
|
5.78
|
9,870
|
|
|
9/18/2015
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.78
|
5,940
|
|
|
9/17/2015
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.17
|
470
|
|
|
9/16/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
0
|
|
|
9/15/2015
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
10
|
|
|
9/14/2015
|
-0.80 / -6.67%
|
12.80
|
12.80
|
11.20
|
11.20
|
11.25
|
6.22
|
1,600
|
|
|
9/11/2015
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.67
|
490
|
|
|
9/10/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.11
|
0
|
|
|
9/9/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.11
|
1,000
|
|
|
9/8/2015
|
+0.20 / +1.59%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.77
|
7.11
|
5,010
|
|
|
9/7/2015
|
+0.80 / +6.78%
|
11.00
|
12.60
|
11.00
|
12.60
|
12.57
|
7.00
|
1,105,010
|
|
|
9/4/2015
|
+0.70 / +6.31%
|
10.40
|
11.80
|
10.40
|
11.80
|
11.35
|
6.56
|
17,270
|
|
|
9/3/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.17
|
0
|
|
|
9/1/2015
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.17
|
20
|
|
|
8/31/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
0
|
|
|
8/28/2015
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
50
|
|
|
8/27/2015
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.39
|
2,300
|
|
|
8/26/2015
|
+0.70 / +6.67%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
6.22
|
33,850
|
|
|