|
Closing price on 12/18/2014
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
39,370 |
| Split-adjusted Price |
2.78 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2014
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.78
|
39,370
|
|
|
12/17/2014
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.62
|
6,850
|
|
|
12/16/2014
|
-0.50 / -5.88%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.00
|
2.47
|
3,460
|
|
|
12/15/2014
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.62
|
497,800
|
|
|
12/12/2014
|
+0.50 / +6.67%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.47
|
12,690
|
|
|
12/11/2014
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.31
|
200
|
|
|
12/10/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
2.19
|
1,040
|
|
|
12/9/2014
|
-0.50 / -6.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.19
|
5,000
|
|
|
12/8/2014
|
-0.50 / -6.17%
|
8.50
|
8.50
|
7.60
|
7.60
|
7.60
|
2.35
|
4,430
|
|
|
12/5/2014
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.50
|
990
|
|
|
12/4/2014
|
+0.10 / +1.33%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.35
|
8,730
|
|
|
12/3/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
2.31
|
342,030
|
|
|
12/2/2014
|
-0.50 / -6.25%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.50
|
2.31
|
1,800
|
|
|
12/1/2014
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.47
|
1,520
|
|
|
11/28/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.31
|
0
|
|
|
11/27/2014
|
-0.40 / -5.06%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.31
|
1,000
|
|
|
11/26/2014
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.44
|
1,290
|
|
|
11/25/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.56
|
2,000
|
|
|
11/24/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
2.56
|
41,430
|
|
|
11/21/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.56
|
360
|
|
|
11/20/2014
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.56
|
1,000
|
|
|
11/19/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.59
|
500
|
|
|
11/18/2014
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.59
|
2,610
|
|
|
11/17/2014
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.53
|
1,390
|
|
|
11/14/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.62
|
150
|
|
|
11/13/2014
|
+0.20 / +2.44%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.40
|
2.59
|
4,010
|
|
|
11/12/2014
|
+0.20 / +2.50%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
2.53
|
2,400
|
|
|
11/11/2014
|
-0.60 / -6.98%
|
9.00
|
9.20
|
8.00
|
8.00
|
8.00
|
2.47
|
24,000
|
|
|
11/10/2014
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.65
|
380
|
|
|
11/7/2014
|
-0.20 / -2.41%
|
8.30
|
8.80
|
8.10
|
8.10
|
8.10
|
2.50
|
5,130
|
|
|