|
Closing price on 5/7/2015
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
10 |
| Split-adjusted Price |
2.93 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.93
|
10
|
|
|
5/6/2015
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.12
|
2,000
|
|
|
5/5/2015
|
+0.70 / +6.93%
|
9.40
|
10.80
|
9.40
|
10.80
|
10.10
|
3.33
|
340
|
|
|
5/4/2015
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.12
|
2,030
|
|
|
4/27/2015
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.33
|
20
|
|
|
4/24/2015
|
-0.70 / -5.83%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.49
|
100
|
|
|
4/23/2015
|
-0.80 / -6.25%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.50
|
3.70
|
1,920
|
|
|
4/22/2015
|
-0.50 / -3.76%
|
12.40
|
13.50
|
12.40
|
12.80
|
13.40
|
3.95
|
3,210
|
|
|
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
|
|
|