|
Closing price on 5/12/2014
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
9,290 |
| Split-adjusted Price |
1.67 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.20 / -3.57%
|
5.60
|
5.80
|
5.40
|
5.40
|
5.40
|
1.67
|
9,290
|
|
|
5/9/2014
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.30
|
5.60
|
5.60
|
1.73
|
52,820
|
|
|
5/8/2014
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
1.73
|
85,250
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
1.85
|
3,120
|
|
|
5/6/2014
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.85
|
17,470
|
|
|
5/5/2014
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.88
|
20,050
|
|
|
4/29/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
1.85
|
6,190
|
|
|
4/28/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.00
|
1.85
|
14,870
|
|
|
4/25/2014
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.85
|
22,820
|
|
|
4/24/2014
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.91
|
14,110
|
|
|
4/23/2014
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.85
|
2,600
|
|
|
4/22/2014
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.70
|
6.20
|
6.20
|
1.91
|
63,600
|
|
|
4/21/2014
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
1.79
|
13,230
|
|
|
4/18/2014
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
1.79
|
33,240
|
|
|
4/17/2014
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
1.85
|
115,990
|
|
|
4/16/2014
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
1.76
|
29,820
|
|
|
4/15/2014
|
-0.30 / -4.84%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.90
|
1.82
|
22,390
|
|
|
4/14/2014
|
-0.20 / -3.13%
|
6.40
|
6.60
|
6.10
|
6.20
|
6.20
|
1.91
|
14,140
|
|
|
4/11/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.98
|
9,770
|
|
|
4/10/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
1.98
|
2,700
|
|
|
4/8/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.40
|
1.98
|
55,960
|
|
|
4/7/2014
|
-0.30 / -4.48%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
1.98
|
17,410
|
|
|
4/4/2014
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
2.07
|
37,070
|
|
|
4/3/2014
|
+0.40 / +6.67%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
1.98
|
15,110
|
|
|
4/2/2014
|
-0.40 / -6.25%
|
6.60
|
6.70
|
6.00
|
6.00
|
6.00
|
1.85
|
58,020
|
|
|
4/1/2014
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
1.98
|
39,090
|
|
|
3/31/2014
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.70
|
6.80
|
6.80
|
2.10
|
12,260
|
|
|
3/28/2014
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.13
|
27,480
|
|
|
3/27/2014
|
-0.40 / -5.80%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
2.01
|
48,210
|
|
|
3/26/2014
|
-0.50 / -6.76%
|
7.40
|
7.50
|
6.90
|
6.90
|
6.90
|
2.13
|
130,920
|
|
|