|
Closing price on 5/10/2016
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
14,730 |
| Split-adjusted Price |
4.33 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.74
|
4.33
|
14,730
|
|
|
5/9/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.02
|
4.44
|
30,190
|
|
|
5/6/2016
|
+0.50 / +6.67%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
4.44
|
376,030
|
|
|
5/5/2016
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.17
|
3,120
|
|
|
5/4/2016
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.94
|
3,580
|
|
|
4/29/2016
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.84
|
3.72
|
21,060
|
|
|
4/28/2016
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
3.83
|
27,520
|
|
|
4/27/2016
|
+0.20 / +2.90%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.18
|
3.94
|
26,450
|
|
|
4/26/2016
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.83
|
28,870
|
|
|
4/25/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.61
|
0
|
|
|
4/22/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.61
|
0
|
|
|
4/21/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.61
|
0
|
|
|
4/20/2016
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.61
|
3.61
|
21,020
|
|
|
4/19/2016
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.33
|
3.67
|
35,910
|
|
|
4/15/2016
|
-0.20 / -2.90%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.55
|
3.72
|
108,620
|
|
|
4/14/2016
|
-0.50 / -6.76%
|
7.40
|
7.60
|
6.90
|
6.90
|
7.07
|
3.83
|
68,060
|
|
|
4/13/2016
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.40
|
7.51
|
4.11
|
4,530
|
|
|
4/12/2016
|
+0.10 / +1.37%
|
7.30
|
7.70
|
7.30
|
7.40
|
7.46
|
4.11
|
26,150
|
|
|
4/11/2016
|
-0.30 / -3.95%
|
7.30
|
7.90
|
7.30
|
7.30
|
7.32
|
4.06
|
15,980
|
|
|
4/8/2016
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.53
|
4.22
|
38,090
|
|
|
4/7/2016
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.70
|
4.33
|
6,360
|
|
|
4/6/2016
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.00
|
7.81
|
4.44
|
24,840
|
|
|
4/5/2016
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.81
|
4.44
|
6,910
|
|
|
4/4/2016
|
-0.30 / -3.75%
|
8.10
|
8.50
|
7.70
|
7.70
|
7.94
|
4.28
|
51,760
|
|
|
4/1/2016
|
-0.60 / -6.98%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.16
|
4.44
|
81,970
|
|
|
3/31/2016
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.50
|
4.78
|
92,440
|
|
|
3/30/2016
|
-0.10 / -1.15%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.51
|
4.78
|
44,780
|
|
|
3/29/2016
|
-0.60 / -6.45%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.72
|
4.83
|
139,550
|
|
|
3/28/2016
|
+0.60 / +6.90%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.20
|
5.17
|
220,180
|
|
|
3/25/2016
|
+0.40 / +4.82%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
4.83
|
210,750
|
|
|