|
Closing price on 3/4/2010
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
12,230 |
| Split-adjusted Price |
3.06 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2010
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
2.96
|
11,440
|
|
|
2/5/2010
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
2.99
|
27,070
|
|
|
2/4/2010
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
3.09
|
7,320
|
|
|
2/3/2010
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.20
|
3.15
|
28,590
|
|
|
2/2/2010
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
3.02
|
16,810
|
|
|
2/1/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.02
|
10,000
|
|
|
1/29/2010
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
3.02
|
10,200
|
|
|
1/28/2010
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
3.06
|
25,360
|
|
|
1/27/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
3.09
|
10,910
|
|
|
1/26/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
3.09
|
39,720
|
|
|
1/25/2010
|
-0.10 / -0.99%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
3.09
|
5,210
|
|
|
1/22/2010
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.10
|
3.12
|
22,090
|
|
|
1/21/2010
|
-0.30 / -2.97%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.80
|
3.02
|
14,380
|
|
|
1/20/2010
|
-0.20 / -1.94%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.10
|
3.12
|
24,490
|
|
|
1/19/2010
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.30
|
3.18
|
23,210
|
|
|
1/18/2010
|
-0.50 / -4.63%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
3.18
|
33,000
|
|
|
1/15/2010
|
-0.50 / -4.42%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.80
|
3.33
|
46,130
|
|
|