|
Closing price on 4/21/2015
|
|
| Open |
11.70 |
| High |
13.30 |
| Low |
11.70 |
| Volume |
5,310 |
| Split-adjusted Price |
4.10 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2015
|
+0.80 / +6.40%
|
11.70
|
13.30
|
11.70
|
13.30
|
12.50
|
4.10
|
5,310
|
|
|
4/20/2015
|
-0.80 / -6.02%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.86
|
10
|
|
|
4/17/2015
|
0.00 / 0.00%
|
12.40
|
13.30
|
12.40
|
13.30
|
12.85
|
4.10
|
65,010
|
|
|
4/16/2015
|
+0.80 / +6.40%
|
12.80
|
13.30
|
11.70
|
13.30
|
11.92
|
4.10
|
187,310
|
|
|
4/15/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.86
|
0
|
|
|
4/14/2015
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.86
|
30
|
|
|
4/13/2015
|
-0.80 / -6.40%
|
13.20
|
13.20
|
11.70
|
11.70
|
11.70
|
3.61
|
20
|
|
|
4/10/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.86
|
0
|
|
|
4/9/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.86
|
0
|
|
|
4/8/2015
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.28
|
3.86
|
1,710
|
|
|
4/7/2015
|
+0.70 / +6.09%
|
12.00
|
12.20
|
11.00
|
12.20
|
11.61
|
3.77
|
1,120
|
|
|
4/6/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.55
|
0
|
|
|
4/3/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.55
|
0
|
|
|
4/2/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.55
|
0
|
|
|
4/1/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.55
|
0
|
|
|
3/31/2015
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.55
|
80
|
|
|
3/30/2015
|
-0.80 / -6.84%
|
11.20
|
11.70
|
10.90
|
10.90
|
11.18
|
3.36
|
1,350
|
|
|
3/27/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.61
|
0
|
|
|
3/26/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.61
|
3,000
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.64
|
0
|
|
|
3/24/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.64
|
0
|
|
|
3/23/2015
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.64
|
10
|
|
|
3/20/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.55
|
3.46
|
20
|
|
|
3/19/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.46
|
0
|
|
|
3/18/2015
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
3.46
|
2,710
|
|
|
3/17/2015
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.30
|
290
|
|
|
3/16/2015
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
3.09
|
230
|
|
|
3/13/2015
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
2.96
|
1,440
|
|
|
3/12/2015
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.15
|
260
|
|
|
3/11/2015
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.36
|
510
|
|
|