|
Closing price on 11/10/2010
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.20 |
| Volume |
219,430 |
| Split-adjusted Price |
4.23 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2010
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.20
|
13.70
|
13.70
|
4.23
|
219,430
|
|
|
11/9/2010
|
-0.30 / -2.13%
|
13.40
|
14.30
|
13.40
|
13.80
|
13.80
|
4.26
|
171,300
|
|
|
11/8/2010
|
+0.20 / +1.44%
|
13.30
|
14.10
|
13.30
|
14.10
|
14.10
|
4.35
|
34,790
|
|
|
11/5/2010
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.90
|
4.29
|
58,010
|
|
|
11/4/2010
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
4.10
|
59,300
|
|
|
11/3/2010
|
-0.30 / -2.11%
|
13.80
|
14.10
|
13.50
|
13.90
|
13.90
|
4.29
|
70,650
|
|
|
11/2/2010
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.60
|
14.20
|
14.20
|
4.38
|
29,500
|
|
|
11/1/2010
|
+0.50 / +3.65%
|
13.50
|
14.30
|
13.30
|
14.20
|
14.20
|
4.38
|
65,120
|
|
|
10/29/2010
|
+0.30 / +2.24%
|
13.40
|
14.00
|
13.40
|
13.70
|
13.70
|
4.23
|
625,430
|
|
|
10/28/2010
|
0.00 / 0.00%
|
12.90
|
13.80
|
12.90
|
13.40
|
13.40
|
4.14
|
108,420
|
|
|
10/27/2010
|
-0.10 / -0.74%
|
13.50
|
13.70
|
12.90
|
13.40
|
13.40
|
4.14
|
378,900
|
|
|
10/26/2010
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
4.17
|
117,740
|
|
|
10/25/2010
|
+0.60 / +4.88%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
3.98
|
80,730
|
|
|
10/22/2010
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
3.80
|
151,050
|
|
|
10/21/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
3.64
|
37,090
|
|
|
10/20/2010
|
-0.20 / -1.67%
|
12.10
|
12.30
|
11.70
|
11.80
|
11.80
|
3.64
|
61,760
|
|
|
10/19/2010
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.00
|
3.70
|
94,690
|
|
|
10/18/2010
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
11.80
|
11.80
|
3.64
|
11,500
|
|
|
10/15/2010
|
-0.50 / -4.07%
|
12.20
|
12.40
|
11.80
|
11.80
|
11.80
|
3.64
|
40,540
|
|
|
10/14/2010
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
3.80
|
4,750
|
|
|
10/13/2010
|
+0.10 / +0.82%
|
12.00
|
12.80
|
12.00
|
12.30
|
12.30
|
3.80
|
56,020
|
|
|
10/12/2010
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
3.77
|
44,220
|
|
|
10/11/2010
|
-0.10 / -0.81%
|
12.40
|
13.00
|
12.30
|
12.30
|
12.30
|
3.80
|
106,010
|
|
|
10/8/2010
|
-0.20 / -1.59%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.83
|
16,110
|
|
|
10/7/2010
|
-0.10 / -0.79%
|
12.30
|
13.30
|
12.30
|
12.60
|
12.60
|
3.89
|
236,490
|
|
|
10/6/2010
|
+0.50 / +4.10%
|
12.20
|
12.80
|
12.20
|
12.70
|
12.70
|
3.92
|
128,540
|
|
|
10/5/2010
|
+0.20 / +1.67%
|
11.70
|
12.50
|
11.70
|
12.20
|
12.20
|
3.77
|
96,360
|
|
|
10/4/2010
|
-0.40 / -3.23%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.00
|
3.70
|
119,340
|
|
|
10/1/2010
|
-0.20 / -1.59%
|
12.60
|
13.10
|
12.40
|
12.40
|
12.40
|
3.83
|
32,990
|
|
|
9/30/2010
|
-0.20 / -1.56%
|
13.00
|
13.40
|
12.60
|
12.60
|
12.60
|
3.89
|
400,710
|
|
|