|
Closing price on 4/20/2018
|
|
| Open |
6.18 |
| High |
6.23 |
| Low |
6.18 |
| Volume |
30 |
| Split-adjusted Price |
3.46 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2018
|
+0.33 / +5.59%
|
6.18
|
6.23
|
6.18
|
6.23
|
6.23
|
3.46
|
30
|
|
|
4/19/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.28
|
20
|
|
|
4/18/2018
|
-0.04 / -0.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.28
|
100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
5.94
|
5.94
|
5.94
|
5.94
|
5.94
|
3.30
|
6,290
|
|
|
4/16/2018
|
-0.44 / -6.90%
|
5.94
|
5.94
|
5.94
|
5.94
|
5.94
|
3.30
|
100
|
|
|
4/13/2018
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
3.54
|
0
|
|
|
4/12/2018
|
-0.13 / -2.00%
|
6.06
|
6.38
|
6.06
|
6.38
|
6.22
|
3.54
|
11,070
|
|
|
4/11/2018
|
-0.48 / -6.87%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
3.62
|
1,500
|
|
|
4/10/2018
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
3.88
|
0
|
|
|
4/9/2018
|
+0.40 / +6.07%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
3.88
|
60
|
|
|
4/6/2018
|
+0.08 / +1.23%
|
6.06
|
6.59
|
6.06
|
6.59
|
6.33
|
3.66
|
1,010
|
|
|
4/5/2018
|
+0.42 / +6.90%
|
6.09
|
6.51
|
5.72
|
6.51
|
5.88
|
3.62
|
1,360
|
|
|
4/4/2018
|
0.00 / 0.00%
|
6.10
|
6.29
|
6.09
|
6.09
|
6.13
|
3.38
|
7,020
|
|
|
4/3/2018
|
+0.38 / +6.65%
|
5.50
|
6.09
|
5.50
|
6.09
|
5.80
|
3.38
|
5,290
|
|
|
4/2/2018
|
-0.38 / -6.24%
|
6.51
|
6.51
|
5.71
|
5.71
|
5.71
|
3.17
|
60
|
|
|
3/30/2018
|
-0.20 / -3.18%
|
5.86
|
6.09
|
5.86
|
6.09
|
6.09
|
3.38
|
70
|
|
|
3/29/2018
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
3.49
|
0
|
|
|
3/28/2018
|
+0.23 / +3.80%
|
5.65
|
6.29
|
5.65
|
6.29
|
5.75
|
3.49
|
280
|
|
|
3/27/2018
|
+0.39 / +6.88%
|
5.33
|
6.06
|
5.33
|
6.06
|
6.05
|
3.37
|
28,930
|
|
|
3/26/2018
|
-0.42 / -6.90%
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
3.15
|
30
|
|
|
3/23/2018
|
-0.02 / -0.33%
|
6.11
|
6.11
|
6.03
|
6.09
|
6.08
|
3.38
|
29,100
|
|
|
3/22/2018
|
+0.39 / +6.82%
|
6.11
|
6.11
|
5.42
|
6.11
|
5.94
|
3.39
|
11,060
|
|
|
3/21/2018
|
+0.37 / +6.92%
|
5.72
|
5.72
|
5.35
|
5.72
|
5.63
|
3.18
|
5,280
|
|
|
3/20/2018
|
+0.03 / +0.56%
|
5.69
|
5.69
|
5.35
|
5.35
|
5.46
|
2.97
|
1,830
|
|
|
3/19/2018
|
-0.36 / -6.34%
|
5.32
|
5.36
|
5.32
|
5.32
|
5.33
|
2.96
|
400
|
|
|
3/16/2018
|
-0.42 / -6.89%
|
6.49
|
6.49
|
5.68
|
5.68
|
6.33
|
3.16
|
11,850
|
|
|
3/15/2018
|
0.00 / 0.00%
|
5.77
|
6.10
|
5.77
|
6.10
|
5.94
|
3.39
|
1,250
|
|
|
3/14/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
3/13/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
3/12/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|