|
Closing price on 5/8/2017
|
|
| Open |
6.25 |
| High |
6.25 |
| Low |
6.00 |
| Volume |
29,140 |
| Split-adjusted Price |
3.44 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
+0.06 / +0.98%
|
6.25
|
6.25
|
6.00
|
6.20
|
6.04
|
3.44
|
29,140
|
|
|
5/5/2017
|
+0.03 / +0.49%
|
5.70
|
6.14
|
5.70
|
6.14
|
6.01
|
3.41
|
21,810
|
|
|
5/4/2017
|
+0.01 / +0.16%
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
3.39
|
10
|
|
|
5/3/2017
|
-0.04 / -0.65%
|
6.12
|
6.13
|
6.10
|
6.10
|
6.11
|
3.39
|
270
|
|
|
4/28/2017
|
0.00 / 0.00%
|
6.14
|
6.14
|
6.14
|
6.14
|
6.14
|
3.41
|
0
|
|
|
4/27/2017
|
0.00 / 0.00%
|
5.82
|
6.14
|
5.82
|
6.14
|
6.13
|
3.41
|
5,560
|
|
|
4/26/2017
|
0.00 / 0.00%
|
6.14
|
6.14
|
5.82
|
6.14
|
6.10
|
3.41
|
13,810
|
|
|
4/25/2017
|
-0.01 / -0.16%
|
6.14
|
6.15
|
6.13
|
6.14
|
6.14
|
3.41
|
29,020
|
|
|
4/24/2017
|
0.00 / 0.00%
|
6.09
|
6.15
|
6.09
|
6.15
|
6.15
|
3.42
|
69,150
|
|
|
4/21/2017
|
0.00 / 0.00%
|
6.14
|
6.15
|
6.14
|
6.15
|
6.15
|
3.42
|
31,000
|
|
|
4/20/2017
|
+0.02 / +0.33%
|
6.14
|
6.15
|
6.13
|
6.15
|
6.14
|
3.42
|
3,070
|
|
|
4/19/2017
|
0.00 / 0.00%
|
6.15
|
6.24
|
5.75
|
6.13
|
6.13
|
3.41
|
17,290
|
|
|
4/18/2017
|
+0.18 / +3.03%
|
5.95
|
6.19
|
5.95
|
6.13
|
6.16
|
3.41
|
22,720
|
|
|
4/17/2017
|
+0.25 / +4.39%
|
5.62
|
5.96
|
5.60
|
5.95
|
5.64
|
3.31
|
18,810
|
|
|
4/14/2017
|
-0.29 / -4.84%
|
5.65
|
6.19
|
5.65
|
5.70
|
5.92
|
3.17
|
36,480
|
|
|
4/13/2017
|
-0.11 / -1.80%
|
5.92
|
6.10
|
5.80
|
5.99
|
5.90
|
3.33
|
22,900
|
|
|
4/12/2017
|
-0.30 / -4.69%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.39
|
3.39
|
129,040
|
|
|
4/11/2017
|
+0.10 / +1.59%
|
6.49
|
6.49
|
6.20
|
6.40
|
6.33
|
3.56
|
30,000
|
|
|
4/10/2017
|
+0.30 / +5.00%
|
6.35
|
6.35
|
6.10
|
6.30
|
6.22
|
3.50
|
68,290
|
|
|
4/7/2017
|
+0.16 / +2.74%
|
5.92
|
6.23
|
5.92
|
6.00
|
6.11
|
3.33
|
19,980
|
|
|
4/5/2017
|
-0.33 / -5.35%
|
6.17
|
6.20
|
5.80
|
5.84
|
5.90
|
3.24
|
28,310
|
|
|
4/4/2017
|
+0.40 / +6.93%
|
6.14
|
6.17
|
5.90
|
6.17
|
6.15
|
3.43
|
90,240
|
|
|
4/3/2017
|
+0.37 / +6.85%
|
5.40
|
5.77
|
5.31
|
5.77
|
5.67
|
3.21
|
113,780
|
|
|
3/31/2017
|
+0.09 / +1.69%
|
5.31
|
5.40
|
5.20
|
5.40
|
5.22
|
3.00
|
8,050
|
|
|
3/30/2017
|
-0.27 / -4.84%
|
5.40
|
5.60
|
5.31
|
5.31
|
5.56
|
2.95
|
50,510
|
|
|
3/29/2017
|
+0.15 / +2.76%
|
5.43
|
5.60
|
5.43
|
5.58
|
5.54
|
3.10
|
20,230
|
|
|
3/28/2017
|
+0.20 / +3.82%
|
5.40
|
5.43
|
5.25
|
5.43
|
5.38
|
3.02
|
1,582,490
|
|
|
3/27/2017
|
-0.30 / -5.42%
|
5.48
|
5.50
|
5.23
|
5.23
|
5.35
|
2.91
|
15,700
|
|
|
3/24/2017
|
-0.03 / -0.54%
|
5.56
|
5.56
|
5.30
|
5.53
|
5.51
|
3.07
|
9,440
|
|
|
3/23/2017
|
+0.01 / +0.18%
|
5.58
|
5.58
|
5.27
|
5.56
|
5.52
|
3.09
|
28,450
|
|
|