|
Closing price on 12/16/2008
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
5,560 |
| Split-adjusted Price |
2.82 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2008
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.82
|
5,560
|
|
|
12/15/2008
|
+0.30 / +3.09%
|
8.20
|
10.00
|
8.20
|
10.00
|
10.00
|
2.97
|
12,970
|
|
|
11/19/2008
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
2.88
|
2,200
|
|
|
11/18/2008
|
-0.30 / -2.97%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
2.91
|
1,400
|
|
|
11/17/2008
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
3.00
|
6,700
|
|
|
11/14/2008
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
3.03
|
4,100
|
|
|
11/13/2008
|
+0.30 / +3.00%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
3.06
|
18,500
|
|
|
11/12/2008
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
2.97
|
5,900
|
|
|
11/11/2008
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.97
|
1,900
|
|
|
11/10/2008
|
+0.20 / +1.94%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
3.12
|
7,900
|
|
|
11/7/2008
|
-0.40 / -3.74%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
3.06
|
8,400
|
|
|
11/6/2008
|
-0.60 / -5.31%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
3.18
|
3,400
|
|
|
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
|
|
|