|
Closing price on 2/5/2015
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
8,790 |
| Split-adjusted Price |
3.70 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
3.70
|
8,790
|
|
|
2/4/2015
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.60
|
12.00
|
12.00
|
3.70
|
9,260
|
|
|
2/3/2015
|
+0.40 / +3.48%
|
10.90
|
12.00
|
10.70
|
11.90
|
11.90
|
3.67
|
25,740
|
|
|
2/2/2015
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
3.55
|
8,390
|
|
|
1/30/2015
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.36
|
11,730
|
|
|
1/29/2015
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.15
|
13,210
|
|
|
1/28/2015
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.96
|
3,100
|
|
|
1/27/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.70
|
9.00
|
9.00
|
2.78
|
5,280
|
|
|
1/26/2015
|
-0.40 / -4.26%
|
9.90
|
10.00
|
9.00
|
9.00
|
9.00
|
2.78
|
6,030
|
|
|
1/23/2015
|
-0.60 / -6.00%
|
10.60
|
10.60
|
9.30
|
9.40
|
9.40
|
2.90
|
1,660
|
|
|
1/22/2015
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.09
|
1,010
|
|
|
1/21/2015
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.30
|
240
|
|
|
1/20/2015
|
-0.70 / -6.48%
|
10.50
|
11.00
|
10.10
|
10.10
|
10.10
|
3.12
|
2,740
|
|
|
1/19/2015
|
+0.50 / +4.85%
|
11.00
|
11.00
|
9.60
|
10.80
|
10.80
|
3.33
|
320
|
|
|
1/16/2015
|
+0.20 / +1.98%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.30
|
3.18
|
22,050
|
|
|
1/15/2015
|
+0.50 / +5.21%
|
9.20
|
10.10
|
9.20
|
10.10
|
10.10
|
3.12
|
520
|
|
|
1/14/2015
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.96
|
10,160
|
|
|
1/13/2015
|
-0.10 / -1.10%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
2.78
|
20
|
|
|
1/12/2015
|
+0.10 / +1.11%
|
9.00
|
9.60
|
9.00
|
9.10
|
9.10
|
2.81
|
3,730
|
|
|
1/9/2015
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.78
|
1,380
|
|
|
1/8/2015
|
-0.10 / -1.16%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
2.62
|
5,000
|
|
|
1/7/2015
|
-0.30 / -3.37%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.60
|
2.65
|
4,470
|
|
|
1/6/2015
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.75
|
6,270
|
|
|
1/5/2015
|
-0.50 / -5.62%
|
9.50
|
9.50
|
8.40
|
8.40
|
8.40
|
2.59
|
1,020
|
|
|
12/31/2014
|
+0.50 / +5.95%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.90
|
2.75
|
640
|
|
|
12/30/2014
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.30
|
8.40
|
8.40
|
2.59
|
8,000
|
|
|
12/29/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
2.75
|
6,200
|
|
|
12/26/2014
|
-0.60 / -6.32%
|
9.70
|
10.10
|
8.90
|
8.90
|
8.90
|
2.75
|
3,038,960
|
|
|
12/25/2014
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.93
|
3,510
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
2.93
|
2,210
|
|
|