|
Closing price on 2/17/2016
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.70 |
| Volume |
5,900 |
| Split-adjusted Price |
4.28 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.28
|
5,900
|
|
|
2/16/2016
|
-0.20 / -2.53%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
4.28
|
40
|
|
|
2/15/2016
|
-0.50 / -5.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
40
|
|
|
2/5/2016
|
+0.20 / +2.44%
|
7.70
|
8.50
|
7.70
|
8.40
|
8.40
|
4.67
|
30
|
|
|
2/4/2016
|
+0.40 / +5.13%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
4.56
|
20
|
|
|
2/3/2016
|
-0.50 / -6.02%
|
7.90
|
8.40
|
7.80
|
7.80
|
7.90
|
4.33
|
3,670
|
|
|
2/2/2016
|
+0.50 / +6.41%
|
7.60
|
8.30
|
7.60
|
8.30
|
7.95
|
4.61
|
6,010
|
|
|
2/1/2016
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.33
|
940
|
|
|
1/29/2016
|
-0.50 / -5.75%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
4.56
|
3,110
|
|
|
1/28/2016
|
+0.20 / +2.35%
|
8.10
|
8.70
|
8.00
|
8.70
|
8.23
|
4.83
|
37,120
|
|
|
1/27/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.72
|
0
|
|
|
1/26/2016
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.99
|
4.72
|
20,120
|
|
|
1/25/2016
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.82
|
5.00
|
1,020
|
|
|
1/22/2016
|
+0.20 / +2.41%
|
8.00
|
8.60
|
7.80
|
8.50
|
7.98
|
4.72
|
3,170
|
|
|
1/21/2016
|
-0.50 / -5.68%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.29
|
4.61
|
3,370
|
|
|
1/20/2016
|
+0.30 / +3.53%
|
8.30
|
8.80
|
8.00
|
8.80
|
8.16
|
4.89
|
5,660
|
|
|
1/19/2016
|
-0.40 / -4.49%
|
8.30
|
9.50
|
8.30
|
8.50
|
8.75
|
4.72
|
184,750
|
|
|
1/18/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.94
|
530
|
|
|
1/15/2016
|
-0.60 / -6.32%
|
9.80
|
9.80
|
8.90
|
8.90
|
8.94
|
4.94
|
6,160
|
|
|
1/14/2016
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.30
|
9.50
|
9.14
|
5.28
|
10,600
|
|
|
1/13/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.94
|
2,460
|
|
|
1/12/2016
|
-0.30 / -3.26%
|
8.90
|
9.20
|
8.90
|
8.90
|
9.00
|
4.94
|
51,680
|
|
|
1/11/2016
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.90
|
9.20
|
8.95
|
5.11
|
3,910
|
|
|
1/8/2016
|
+0.30 / +3.41%
|
9.20
|
9.20
|
8.90
|
9.10
|
8.94
|
5.06
|
3,690
|
|
|
1/7/2016
|
+0.20 / +2.33%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.75
|
4.89
|
7,430
|
|
|
1/6/2016
|
-0.60 / -6.52%
|
8.60
|
9.20
|
8.60
|
8.60
|
8.60
|
4.78
|
47,070
|
|
|
1/5/2016
|
-0.60 / -6.12%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.43
|
5.11
|
530
|
|
|
1/4/2016
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.44
|
80
|
|
|
12/31/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.28
|
4,320
|
|
|
12/30/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.28
|
30
|
|
|