|
Closing price on 5/9/2018
|
|
| Open |
6.09 |
| High |
6.19 |
| Low |
5.86 |
| Volume |
700 |
| Split-adjusted Price |
3.43 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
-0.12 / -1.90%
|
6.09
|
6.19
|
5.86
|
6.18
|
6.08
|
3.43
|
700
|
|
|
5/8/2018
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.50
|
800
|
|
|
5/7/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.44
|
0
|
|
|
5/4/2018
|
+0.01 / +0.16%
|
6.09
|
6.20
|
6.09
|
6.20
|
6.20
|
3.44
|
40
|
|
|
5/3/2018
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
3.44
|
0
|
|
|
5/2/2018
|
-0.21 / -3.28%
|
6.19
|
6.19
|
6.09
|
6.19
|
6.14
|
3.44
|
10,100
|
|
|
4/27/2018
|
+0.11 / +1.75%
|
6.46
|
6.46
|
6.40
|
6.40
|
6.40
|
3.56
|
60
|
|
|
4/26/2018
|
+0.14 / +2.28%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
3.49
|
10
|
|
|
4/24/2018
|
+0.34 / +5.85%
|
5.70
|
6.15
|
5.50
|
6.15
|
5.69
|
3.42
|
30,740
|
|
|
4/23/2018
|
-0.42 / -6.74%
|
5.80
|
5.82
|
5.80
|
5.81
|
5.81
|
3.23
|
3,570
|
|
|
4/20/2018
|
+0.33 / +5.59%
|
6.18
|
6.23
|
6.18
|
6.23
|
6.23
|
3.46
|
30
|
|
|
4/19/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.28
|
20
|
|
|
4/18/2018
|
-0.04 / -0.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.28
|
100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
5.94
|
5.94
|
5.94
|
5.94
|
5.94
|
3.30
|
6,290
|
|
|
4/16/2018
|
-0.44 / -6.90%
|
5.94
|
5.94
|
5.94
|
5.94
|
5.94
|
3.30
|
100
|
|
|
4/13/2018
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
3.54
|
0
|
|
|
4/12/2018
|
-0.13 / -2.00%
|
6.06
|
6.38
|
6.06
|
6.38
|
6.22
|
3.54
|
11,070
|
|
|
4/11/2018
|
-0.48 / -6.87%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
3.62
|
1,500
|
|
|
4/10/2018
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
3.88
|
0
|
|
|
4/9/2018
|
+0.40 / +6.07%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
3.88
|
60
|
|
|
4/6/2018
|
+0.08 / +1.23%
|
6.06
|
6.59
|
6.06
|
6.59
|
6.33
|
3.66
|
1,010
|
|
|
4/5/2018
|
+0.42 / +6.90%
|
6.09
|
6.51
|
5.72
|
6.51
|
5.88
|
3.62
|
1,360
|
|
|
4/4/2018
|
0.00 / 0.00%
|
6.10
|
6.29
|
6.09
|
6.09
|
6.13
|
3.38
|
7,020
|
|
|
4/3/2018
|
+0.38 / +6.65%
|
5.50
|
6.09
|
5.50
|
6.09
|
5.80
|
3.38
|
5,290
|
|
|
4/2/2018
|
-0.38 / -6.24%
|
6.51
|
6.51
|
5.71
|
5.71
|
5.71
|
3.17
|
60
|
|
|
3/30/2018
|
-0.20 / -3.18%
|
5.86
|
6.09
|
5.86
|
6.09
|
6.09
|
3.38
|
70
|
|
|
3/29/2018
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
3.49
|
0
|
|
|
3/28/2018
|
+0.23 / +3.80%
|
5.65
|
6.29
|
5.65
|
6.29
|
5.75
|
3.49
|
280
|
|
|
3/27/2018
|
+0.39 / +6.88%
|
5.33
|
6.06
|
5.33
|
6.06
|
6.05
|
3.37
|
28,930
|
|
|
3/26/2018
|
-0.42 / -6.90%
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
3.15
|
30
|
|
|