|
Closing price on 2/12/2018
|
|
| Open |
5.88 |
| High |
5.88 |
| Low |
5.88 |
| Volume |
10 |
| Split-adjusted Price |
3.27 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+0.38 / +6.91%
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
3.27
|
10
|
|
|
2/9/2018
|
-0.06 / -1.08%
|
5.18
|
5.55
|
5.18
|
5.50
|
5.52
|
3.06
|
17,030
|
|
|
2/8/2018
|
-0.41 / -6.87%
|
5.56
|
5.56
|
5.56
|
5.56
|
5.56
|
3.09
|
470
|
|
|
2/7/2018
|
+0.25 / +4.37%
|
6.00
|
6.00
|
5.32
|
5.97
|
5.32
|
3.32
|
5,450
|
|
|
2/6/2018
|
-0.42 / -6.84%
|
5.72
|
5.99
|
5.72
|
5.72
|
5.79
|
3.18
|
9,680
|
|
|
2/5/2018
|
-0.46 / -6.97%
|
6.14
|
6.59
|
6.14
|
6.14
|
6.16
|
3.41
|
18,330
|
|
|
2/2/2018
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.80
|
3.67
|
270
|
|
|
2/1/2018
|
+0.02 / +0.29%
|
7.00
|
7.39
|
6.70
|
7.00
|
7.01
|
3.89
|
15,130
|
|
|
1/31/2018
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.98
|
6.98
|
6.99
|
3.88
|
210
|
|
|
1/30/2018
|
+0.15 / +2.19%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.80
|
3.89
|
3,090
|
|
|
1/29/2018
|
-0.50 / -6.80%
|
7.00
|
7.36
|
6.85
|
6.85
|
7.14
|
3.81
|
3,640
|
|
|
1/26/2018
|
0.00 / 0.00%
|
6.88
|
7.40
|
6.88
|
7.35
|
6.94
|
4.08
|
10,660
|
|
|
1/25/2018
|
-0.55 / -6.96%
|
7.40
|
7.50
|
7.35
|
7.35
|
7.38
|
4.08
|
36,050
|
|
|
1/22/2018
|
+0.41 / +5.47%
|
7.99
|
7.99
|
7.50
|
7.90
|
7.85
|
4.39
|
75,850
|
|
|
1/19/2018
|
+0.49 / +7.00%
|
7.30
|
7.49
|
7.20
|
7.49
|
7.43
|
4.16
|
80,760
|
|
|
1/18/2018
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.01
|
3.89
|
67,510
|
|
|
1/17/2018
|
-0.09 / -1.27%
|
7.20
|
7.20
|
6.70
|
7.00
|
6.93
|
3.89
|
35,510
|
|
|
1/16/2018
|
+0.14 / +2.01%
|
7.20
|
7.20
|
6.60
|
7.09
|
7.02
|
3.94
|
120
|
|
|
1/15/2018
|
+0.44 / +6.76%
|
6.94
|
6.95
|
6.40
|
6.95
|
6.84
|
3.86
|
33,780
|
|
|
1/12/2018
|
-0.29 / -4.26%
|
7.19
|
7.20
|
6.51
|
6.51
|
6.85
|
3.62
|
1,200
|
|
|
1/11/2018
|
+0.38 / +5.92%
|
6.80
|
6.80
|
6.22
|
6.80
|
6.66
|
3.78
|
56,160
|
|
|
1/10/2018
|
+0.42 / +7.00%
|
6.00
|
6.42
|
6.00
|
6.42
|
6.42
|
3.57
|
22,290
|
|
|
1/9/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.84
|
3.33
|
10,780
|
|
|
1/8/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
360
|
|
|
1/5/2018
|
+0.03 / +0.50%
|
6.00
|
6.00
|
5.56
|
6.00
|
5.93
|
3.33
|
10,630
|
|
|
1/4/2018
|
+0.39 / +6.99%
|
5.71
|
5.97
|
5.70
|
5.97
|
5.71
|
3.32
|
23,300
|
|
|
1/3/2018
|
-0.42 / -7.00%
|
5.58
|
5.80
|
5.58
|
5.58
|
5.67
|
3.10
|
15,350
|
|
|
1/2/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
|
12/29/2017
|
-0.35 / -5.51%
|
5.91
|
6.35
|
5.91
|
6.00
|
6.04
|
3.33
|
3,390
|
|
|
12/28/2017
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
3.53
|
0
|
|
|