|
Closing price on 11/6/2017
|
|
| Open |
5.98 |
| High |
5.98 |
| Low |
5.97 |
| Volume |
15,200 |
| Split-adjusted Price |
3.32 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.97
|
5.97
|
5.98
|
3.32
|
15,200
|
|
|
11/3/2017
|
0.00 / 0.00%
|
5.97
|
5.97
|
5.97
|
5.97
|
5.97
|
3.32
|
0
|
|
|
11/2/2017
|
+0.15 / +2.58%
|
5.98
|
5.98
|
5.97
|
5.97
|
5.98
|
3.32
|
11,000
|
|
|
11/1/2017
|
-0.43 / -6.88%
|
5.82
|
5.82
|
5.82
|
5.82
|
5.82
|
3.23
|
200
|
|
|
10/31/2017
|
+0.25 / +4.17%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
3.47
|
10
|
|
|
10/30/2017
|
-0.10 / -1.64%
|
6.01
|
6.01
|
6.00
|
6.00
|
6.01
|
3.33
|
5,010
|
|
|
10/27/2017
|
-0.20 / -3.17%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.30
|
3.39
|
3,010
|
|
|
10/26/2017
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
3.50
|
2,660
|
|
|
10/25/2017
|
-0.40 / -6.15%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.15
|
3.39
|
5,110
|
|
|
10/24/2017
|
-0.02 / -0.31%
|
6.52
|
6.52
|
6.30
|
6.50
|
6.37
|
3.61
|
5,020
|
|
|
10/23/2017
|
+0.32 / +5.16%
|
6.52
|
6.52
|
6.20
|
6.52
|
6.22
|
3.62
|
1,378,340
|
|
|
10/20/2017
|
+0.10 / +1.64%
|
6.11
|
6.20
|
6.11
|
6.20
|
6.14
|
3.44
|
1,374,550
|
|
|
10/19/2017
|
-0.20 / -3.17%
|
6.35
|
6.35
|
6.10
|
6.10
|
6.11
|
3.39
|
1,362,680
|
|
|
10/18/2017
|
+0.24 / +3.96%
|
6.08
|
6.40
|
6.08
|
6.30
|
6.09
|
3.50
|
1,531,980
|
|
|
10/17/2017
|
-0.44 / -6.77%
|
6.50
|
6.50
|
6.06
|
6.06
|
6.07
|
3.37
|
1,479,170
|
|
|
10/16/2017
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.06
|
6.50
|
6.06
|
3.61
|
1,525,550
|
|
|
10/13/2017
|
+0.08 / +1.25%
|
6.80
|
6.80
|
6.04
|
6.50
|
6.04
|
3.61
|
263,390
|
|
|
10/12/2017
|
+0.42 / +7.00%
|
6.00
|
6.42
|
6.00
|
6.42
|
6.01
|
3.57
|
269,770
|
|
|
10/11/2017
|
0.00 / 0.00%
|
6.01
|
6.01
|
6.00
|
6.00
|
6.01
|
3.33
|
265,470
|
|
|
10/10/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
3.33
|
255,020
|
|
|
10/9/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.33
|
274,560
|
|
|
10/6/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
271,100
|
|
|
10/5/2017
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
6.00
|
6.00
|
3.33
|
266,330
|
|
|
10/4/2017
|
-0.33 / -5.21%
|
6.33
|
6.33
|
5.89
|
6.00
|
6.00
|
3.33
|
267,910
|
|
|
10/3/2017
|
-0.47 / -6.91%
|
6.40
|
6.40
|
6.33
|
6.33
|
6.37
|
3.52
|
95,280
|
|
|
10/2/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.78
|
92,260
|
|
|
9/29/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.78
|
92,390
|
|
|
9/28/2017
|
-0.20 / -2.86%
|
7.39
|
7.39
|
6.80
|
6.80
|
6.86
|
3.78
|
93,280
|
|
|
9/27/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.89
|
92,260
|
|
|
9/26/2017
|
0.00 / 0.00%
|
6.55
|
7.00
|
6.52
|
7.00
|
6.77
|
3.89
|
92,960
|
|
|