|
Closing price on 11/5/2008
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
22,500 |
| Split-adjusted Price |
3.36 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2008
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
3.36
|
22,500
|
|
|
11/4/2008
|
+0.80 / +8.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
3.21
|
5,500
|
|
|
11/3/2008
|
-0.70 / -6.54%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
2.97
|
1,800
|
|
|
10/31/2008
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
3.18
|
4,100
|
|
|
10/30/2008
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
3.18
|
16,100
|
|
|
10/29/2008
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
3.09
|
16,200
|
|
|
10/28/2008
|
-0.20 / -1.96%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
2.97
|
4,900
|
|
|
10/27/2008
|
-1.00 / -8.93%
|
10.60
|
11.20
|
10.20
|
10.20
|
10.20
|
3.03
|
16,700
|
|
|
10/24/2008
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.60
|
11.20
|
11.20
|
3.33
|
7,700
|
|
|
10/23/2008
|
+0.20 / +1.82%
|
11.10
|
11.30
|
10.80
|
11.20
|
11.20
|
3.33
|
18,700
|
|
|
10/22/2008
|
-0.70 / -5.98%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
3.27
|
4,300
|
|
|
10/21/2008
|
+0.90 / +8.33%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
3.48
|
19,400
|
|
|
10/20/2008
|
-0.20 / -1.82%
|
11.80
|
11.80
|
10.80
|
10.80
|
10.80
|
3.21
|
10,300
|
|
|
10/17/2008
|
-0.70 / -5.98%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.00
|
3.27
|
11,800
|
|
|
10/16/2008
|
-0.70 / -5.65%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
3.48
|
9,900
|
|
|
10/15/2008
|
+0.60 / +5.08%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
3.69
|
10,500
|
|
|
10/14/2008
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.51
|
7,500
|
|
|
10/13/2008
|
-0.30 / -2.65%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.27
|
8,700
|
|
|
10/10/2008
|
-0.70 / -5.83%
|
12.30
|
12.30
|
11.00
|
11.30
|
11.30
|
3.36
|
28,400
|
|
|
10/9/2008
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.50
|
12.00
|
12.00
|
3.57
|
35,900
|
|
|
10/8/2008
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.57
|
9,000
|
|
|
10/7/2008
|
-0.60 / -4.96%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
3.42
|
34,100
|
|
|
10/6/2008
|
-1.50 / -11.03%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.10
|
3.60
|
39,900
|
|
|
10/3/2008
|
-0.20 / -1.45%
|
13.00
|
13.60
|
12.80
|
13.60
|
13.60
|
4.04
|
9,900
|
|
|
10/2/2008
|
+0.80 / +6.15%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.80
|
4.10
|
20,400
|
|
|
10/1/2008
|
+0.80 / +6.56%
|
13.00
|
13.00
|
12.60
|
13.00
|
13.00
|
3.86
|
24,500
|
|
|
9/30/2008
|
-0.80 / -6.15%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.63
|
13,600
|
|
|
9/29/2008
|
-0.60 / -4.41%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.00
|
3.86
|
16,900
|
|
|
9/26/2008
|
-0.60 / -4.23%
|
14.50
|
14.50
|
13.50
|
13.60
|
13.60
|
4.04
|
8,000
|
|
|
9/25/2008
|
+0.60 / +4.41%
|
13.60
|
14.50
|
13.20
|
14.20
|
14.20
|
4.22
|
10,900
|
|
|