|
Closing price on 2/2/2009
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
2,000 |
| Split-adjusted Price |
2.53 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2009
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.53
|
2,000
|
|
|
1/23/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.53
|
0
|
|
|
1/22/2009
|
-0.20 / -2.30%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.53
|
40
|
|
|
1/21/2009
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
2.59
|
280
|
|
|
1/20/2009
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
2.47
|
4,400
|
|
|
1/19/2009
|
+0.30 / +3.75%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
2.47
|
1,460
|
|
|
1/16/2009
|
-0.30 / -3.61%
|
8.00
|
8.50
|
8.00
|
8.00
|
8.00
|
2.38
|
2,410
|
|
|
1/15/2009
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
2.47
|
12,400
|
|
|
1/14/2009
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
2.47
|
760
|
|
|
1/13/2009
|
-0.10 / -1.19%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
2.47
|
2,030
|
|
|
1/12/2009
|
+0.10 / +1.20%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
2.50
|
60
|
|
|
1/9/2009
|
-0.10 / -1.19%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.30
|
2.47
|
2,510
|
|
|
1/8/2009
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.50
|
750
|
|
|
1/7/2009
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.20
|
2.44
|
14,330
|
|
|
1/6/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.53
|
4,790
|
|
|
1/5/2009
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
2.53
|
1,010
|
|
|
1/2/2009
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.44
|
2,440
|
|
|
12/31/2008
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.44
|
1,750
|
|
|
12/30/2008
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
2.47
|
19,130
|
|
|
12/29/2008
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.47
|
970
|
|
|
12/26/2008
|
+0.40 / +4.82%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.70
|
2.59
|
3,390
|
|
|
12/25/2008
|
-0.40 / -4.60%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.47
|
3,560
|
|
|
12/24/2008
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.59
|
70
|
|
|
12/23/2008
|
+0.40 / +4.82%
|
8.20
|
8.70
|
7.90
|
8.70
|
8.70
|
2.59
|
10,390
|
|
|
12/22/2008
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
2.47
|
12,000
|
|
|
12/19/2008
|
-0.40 / -4.44%
|
8.60
|
9.10
|
8.60
|
8.60
|
8.60
|
2.56
|
7,860
|
|
|
12/18/2008
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
2.67
|
240
|
|
|
12/17/2008
|
-0.40 / -4.21%
|
9.10
|
9.80
|
9.10
|
9.10
|
9.10
|
2.70
|
5,360
|
|
|
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
|
|
|