|
Closing price on 3/5/2009
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
400 |
| Split-adjusted Price |
2.38 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2009
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
2.38
|
400
|
|
|
3/4/2009
|
+0.10 / +1.32%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
2.29
|
2,690
|
|
|
3/3/2009
|
-0.40 / -5.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
2.26
|
6,530
|
|
|
3/2/2009
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.38
|
240
|
|
|
2/27/2009
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.32
|
110
|
|
|
2/26/2009
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.10
|
7.70
|
7.70
|
2.29
|
1,110
|
|
|
2/25/2009
|
+0.30 / +4.23%
|
7.40
|
7.40
|
6.80
|
7.40
|
7.40
|
2.20
|
2,990
|
|
|
2/24/2009
|
-0.30 / -4.05%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.11
|
3,400
|
|
|
2/23/2009
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.20
|
2,650
|
|
|
2/20/2009
|
-0.40 / -4.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.29
|
3,000
|
|
|
2/19/2009
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.70
|
8.10
|
8.10
|
2.41
|
3,420
|
|
|
2/18/2009
|
-0.10 / -1.22%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.41
|
1,410
|
|
|
2/17/2009
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.44
|
10
|
|
|
2/16/2009
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.20
|
2.44
|
360
|
|
|
2/13/2009
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.44
|
0
|
|
|
2/12/2009
|
-0.10 / -1.20%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
2.44
|
530
|
|
|
2/11/2009
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.47
|
60
|
|
|
2/10/2009
|
+0.10 / +1.23%
|
8.40
|
8.40
|
7.80
|
8.20
|
8.20
|
2.44
|
80
|
|
|
2/9/2009
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
8.10
|
2.41
|
2,300
|
|
|
2/6/2009
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.32
|
2,000
|
|
|
2/5/2009
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.38
|
1,120
|
|
|
2/4/2009
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.50
|
10
|
|
|
2/3/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.53
|
0
|
|
|
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
|
|
|