|
Closing price on 3/29/2010
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
38,970 |
| Split-adjusted Price |
3.24 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2010
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.24
|
38,970
|
|
|
3/26/2010
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
3.18
|
105,260
|
|
|
3/25/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
3.18
|
51,260
|
|
|
3/24/2010
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
3.18
|
15,450
|
|
|
3/23/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
3.15
|
22,630
|
|
|
3/22/2010
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
3.15
|
17,980
|
|
|
3/19/2010
|
-0.20 / -1.94%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
3.12
|
24,460
|
|
|
3/18/2010
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.30
|
3.18
|
36,760
|
|
|
3/17/2010
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
3.24
|
16,970
|
|
|
3/16/2010
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
3.24
|
45,740
|
|
|
3/15/2010
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
3.33
|
67,650
|
|
|
3/12/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.80
|
3.33
|
50,840
|
|
|
3/11/2010
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.40
|
10.80
|
10.80
|
3.33
|
19,320
|
|
|
3/10/2010
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.40
|
10.70
|
10.70
|
3.30
|
46,020
|
|
|
3/9/2010
|
+0.50 / +4.90%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
3.30
|
60,010
|
|
|
3/8/2010
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
3.15
|
64,770
|
|
|
3/5/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.06
|
7,110
|
|
|
3/4/2010
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
3.06
|
12,230
|
|
|
3/3/2010
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
3.06
|
17,140
|
|
|
3/2/2010
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
3.02
|
19,910
|
|
|
3/1/2010
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.06
|
11,620
|
|
|
2/26/2010
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
3.02
|
16,710
|
|
|
2/25/2010
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
2.99
|
17,750
|
|
|
2/24/2010
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.93
|
5,990
|
|
|
2/23/2010
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
2.96
|
11,420
|
|
|
2/22/2010
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
3.02
|
9,810
|
|
|
2/12/2010
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.99
|
5,510
|
|
|
2/11/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.96
|
1,730
|
|
|
2/10/2010
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
2.96
|
20,990
|
|
|
2/9/2010
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.93
|
14,260
|
|
|