|
Closing price on 4/13/2010
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
749,330 |
| Split-adjusted Price |
4.26 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2010
|
+0.50 / +3.76%
|
13.70
|
13.90
|
13.50
|
13.80
|
13.80
|
4.26
|
749,330
|
|
|
4/12/2010
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.10
|
160,060
|
|
|
4/9/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
13.90
|
13.90
|
4.29
|
735,230
|
|
|
4/8/2010
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.90
|
4.29
|
826,990
|
|
|
4/7/2010
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.10
|
173,340
|
|
|
4/6/2010
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.92
|
53,490
|
|
|
4/5/2010
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.73
|
47,270
|
|
|
4/2/2010
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.20
|
11.60
|
11.60
|
3.58
|
215,350
|
|
|
4/1/2010
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
3.43
|
154,630
|
|
|
3/31/2010
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
3.27
|
70,320
|
|
|
3/30/2010
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
3.27
|
40,320
|
|
|
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
|
|
|