|
Closing price on 11/18/2016
|
|
| Open |
6.02 |
| High |
6.15 |
| Low |
5.68 |
| Volume |
10,750 |
| Split-adjusted Price |
3.17 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.40 / -6.56%
|
6.02
|
6.15
|
5.68
|
5.70
|
5.77
|
3.17
|
10,750
|
|
|
11/17/2016
|
+0.34 / +5.90%
|
5.70
|
6.10
|
5.36
|
6.10
|
5.59
|
3.39
|
13,230
|
|
|
11/16/2016
|
+0.05 / +0.88%
|
5.78
|
5.78
|
5.50
|
5.76
|
5.71
|
3.20
|
140
|
|
|
11/15/2016
|
+0.28 / +5.16%
|
5.69
|
5.71
|
5.26
|
5.71
|
5.44
|
3.17
|
5,150
|
|
|
11/14/2016
|
-0.37 / -6.38%
|
5.40
|
5.80
|
5.40
|
5.43
|
5.51
|
3.02
|
1,870
|
|
|
11/11/2016
|
+0.15 / +2.65%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.75
|
3.22
|
16,520
|
|
|
11/10/2016
|
+0.21 / +3.86%
|
5.44
|
5.68
|
5.10
|
5.65
|
5.58
|
3.14
|
24,570
|
|
|
11/9/2016
|
-0.01 / -0.18%
|
5.30
|
5.45
|
5.10
|
5.44
|
5.45
|
3.02
|
2,020
|
|
|
11/8/2016
|
+0.35 / +6.86%
|
5.10
|
5.45
|
5.10
|
5.45
|
5.38
|
3.03
|
18,410
|
|
|
11/7/2016
|
-0.30 / -5.56%
|
5.10
|
5.40
|
5.05
|
5.10
|
5.12
|
2.83
|
21,890
|
|
|
11/4/2016
|
+0.19 / +3.65%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.45
|
3.00
|
110
|
|
|
11/3/2016
|
-0.39 / -6.96%
|
5.90
|
5.90
|
5.21
|
5.21
|
5.25
|
2.89
|
59,000
|
|
|
11/2/2016
|
-0.34 / -5.72%
|
5.60
|
5.94
|
5.60
|
5.60
|
5.75
|
3.11
|
9,050
|
|
|
11/1/2016
|
+0.04 / +0.68%
|
6.00
|
6.00
|
5.90
|
5.94
|
5.92
|
3.30
|
3,040
|
|
|
10/31/2016
|
-0.17 / -2.80%
|
6.07
|
6.07
|
5.65
|
5.90
|
5.77
|
3.28
|
18,720
|
|
|
10/28/2016
|
+0.05 / +0.83%
|
5.65
|
6.07
|
5.65
|
6.07
|
6.01
|
3.37
|
10,810
|
|
|
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
|
|
|