|
Closing price on 6/1/2017
|
|
| Open |
5.67 |
| High |
6.00 |
| Low |
5.67 |
| Volume |
4,300 |
| Split-adjusted Price |
3.31 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
+0.26 / +4.57%
|
5.67
|
6.00
|
5.67
|
5.95
|
5.82
|
3.31
|
4,300
|
|
|
5/31/2017
|
-0.41 / -6.72%
|
6.06
|
6.06
|
5.69
|
5.69
|
5.88
|
3.16
|
3,340
|
|
|
5/30/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.75
|
6.10
|
5.96
|
3.39
|
11,250
|
|
|
5/29/2017
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
10
|
|
|
5/26/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.71
|
6.00
|
5.98
|
3.33
|
8,250
|
|
|
5/25/2017
|
-0.06 / -0.97%
|
5.82
|
6.16
|
5.81
|
6.10
|
5.97
|
3.39
|
14,240
|
|
|
5/24/2017
|
0.00 / 0.00%
|
6.16
|
6.16
|
6.16
|
6.16
|
6.16
|
3.42
|
0
|
|
|
5/23/2017
|
-0.02 / -0.32%
|
5.80
|
6.16
|
5.80
|
6.16
|
5.98
|
3.42
|
180
|
|
|
5/22/2017
|
+0.18 / +3.00%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.43
|
1,000
|
|
|
5/19/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
36,300
|
|
|
5/18/2017
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
3.33
|
1,920
|
|
|
5/17/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
42,320
|
|
|
5/16/2017
|
-0.23 / -3.69%
|
6.39
|
6.39
|
5.91
|
6.00
|
5.97
|
3.33
|
17,240
|
|
|
5/15/2017
|
-0.07 / -1.11%
|
6.00
|
6.23
|
6.00
|
6.23
|
6.10
|
3.46
|
4,400
|
|
|
5/12/2017
|
0.00 / 0.00%
|
5.92
|
6.30
|
5.86
|
6.30
|
5.87
|
3.50
|
5,160
|
|
|
5/11/2017
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
3.50
|
7,390
|
|
|
5/10/2017
|
+0.22 / +3.56%
|
6.18
|
6.40
|
6.18
|
6.40
|
6.38
|
3.56
|
15,000
|
|
|
5/9/2017
|
-0.02 / -0.32%
|
6.01
|
6.18
|
6.00
|
6.18
|
6.03
|
3.43
|
17,520
|
|
|
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
|
|
|