|
Closing price on 11/29/2010
|
|
| Open |
13.80 |
| High |
15.00 |
| Low |
13.70 |
| Volume |
24,760 |
| Split-adjusted Price |
4.54 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.30 / +2.08%
|
13.80
|
15.00
|
13.70
|
14.70
|
14.70
|
4.54
|
24,760
|
|
|
11/26/2010
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.40
|
4.44
|
135,930
|
|
|
11/25/2010
|
+0.10 / +0.73%
|
14.00
|
14.30
|
13.70
|
13.80
|
13.80
|
4.26
|
53,180
|
|
|
11/24/2010
|
+0.10 / +0.74%
|
13.20
|
14.20
|
13.20
|
13.70
|
13.70
|
4.23
|
119,820
|
|
|
11/23/2010
|
+0.60 / +4.62%
|
13.40
|
13.60
|
12.80
|
13.60
|
13.60
|
4.20
|
58,440
|
|
|
11/22/2010
|
-0.40 / -2.99%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.00
|
4.01
|
8,110
|
|
|
11/19/2010
|
+0.60 / +4.69%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
4.14
|
37,900
|
|
|
11/18/2010
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.95
|
34,100
|
|
|
11/17/2010
|
-0.60 / -4.69%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
3.77
|
78,310
|
|
|
11/16/2010
|
-0.50 / -3.76%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
3.95
|
32,700
|
|
|
11/15/2010
|
-0.70 / -5.00%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
4.10
|
32,050
|
|
|
11/12/2010
|
+0.50 / +3.70%
|
13.10
|
14.00
|
12.90
|
14.00
|
14.00
|
4.32
|
83,130
|
|
|
11/11/2010
|
-0.20 / -1.46%
|
14.00
|
14.10
|
13.30
|
13.50
|
13.50
|
4.17
|
30,100
|
|
|
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
|
|
|