|
Closing price on 11/5/2014
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
8.00 |
| Volume |
100 |
| Split-adjusted Price |
2.47 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.47
|
100
|
|
|
11/4/2014
|
-0.50 / -5.88%
|
8.50
|
9.00
|
8.00
|
8.00
|
8.00
|
2.47
|
8,240
|
|
|
11/3/2014
|
-0.60 / -6.59%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.50
|
2.62
|
2,160
|
|
|
10/31/2014
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.81
|
1,400
|
|
|
10/30/2014
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.72
|
1,510
|
|
|
10/29/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.78
|
15,000
|
|
|
10/28/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.78
|
0
|
|
|
10/27/2014
|
+0.40 / +4.65%
|
9.00
|
9.20
|
8.60
|
9.00
|
9.00
|
2.78
|
24,790
|
|
|
10/24/2014
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
2.65
|
5,100
|
|
|
10/23/2014
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.50
|
9.00
|
9.00
|
2.78
|
11,680
|
|
|
10/22/2014
|
-0.20 / -2.25%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
2.69
|
61,390
|
|
|
10/21/2014
|
-0.10 / -1.11%
|
8.60
|
9.40
|
8.60
|
8.90
|
8.90
|
2.75
|
49,910
|
|
|
10/20/2014
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.78
|
12,960
|
|
|
10/17/2014
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.50
|
8.50
|
8.50
|
2.62
|
34,800
|
|
|
10/16/2014
|
-0.50 / -5.56%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.50
|
2.62
|
20,500
|
|
|
10/15/2014
|
-0.50 / -5.26%
|
10.00
|
10.00
|
8.90
|
9.00
|
9.00
|
2.78
|
22,630
|
|
|
10/14/2014
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.93
|
70,760
|
|
|
10/13/2014
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.75
|
55,820
|
|
|
10/10/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
2.59
|
36,880
|
|
|
10/9/2014
|
-0.30 / -3.45%
|
9.30
|
9.30
|
8.40
|
8.40
|
8.40
|
2.59
|
47,800
|
|
|
10/8/2014
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.69
|
18,660
|
|
|
10/7/2014
|
-0.30 / -3.53%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.20
|
2.53
|
97,070
|
|
|
10/6/2014
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.62
|
11,870
|
|
|
10/3/2014
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.47
|
87,370
|
|
|
10/2/2014
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.31
|
4,960
|
|
|
10/1/2014
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.19
|
5,220
|
|
|
9/30/2014
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.07
|
151,820
|
|
|
9/29/2014
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.94
|
26,570
|
|
|
9/26/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.82
|
17,000
|
|
|
9/25/2014
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
1.82
|
2,100
|
|
|