Closing price on 6/10/2013
|
|
Open |
5.90 |
High |
6.00 |
Low |
5.80 |
Volume |
14,890 |
Split-adjusted Price |
1.79 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2013
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
1.79
|
14,890
|
|
6/7/2013
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.82
|
23,380
|
|
6/6/2013
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
1.79
|
103,700
|
|
6/5/2013
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
1.76
|
2,610
|
|
6/4/2013
|
+0.10 / +1.72%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.90
|
1.82
|
107,050
|
|
6/3/2013
|
+0.10 / +1.75%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
1.79
|
98,750
|
|
5/31/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
1.76
|
34,160
|
|
5/30/2013
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
1.76
|
54,830
|
|
5/29/2013
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.70
|
1.76
|
88,350
|
|
5/28/2013
|
-0.30 / -5.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
1.76
|
13,750
|
|
5/27/2013
|
+0.20 / +3.45%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.85
|
33,330
|
|
5/24/2013
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.80
|
1.79
|
102,150
|
|
5/23/2013
|
-0.30 / -5.00%
|
6.30
|
6.30
|
5.70
|
5.70
|
5.70
|
1.76
|
13,740
|
|
5/22/2013
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
1.85
|
116,340
|
|
5/21/2013
|
+0.30 / +5.56%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
1.76
|
111,690
|
|
5/20/2013
|
-0.20 / -3.57%
|
5.60
|
5.80
|
5.40
|
5.40
|
5.40
|
1.67
|
8,570
|
|
5/17/2013
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.60
|
1.73
|
30,990
|
|
5/16/2013
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
1.76
|
85,970
|
|
5/15/2013
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
1.82
|
31,370
|
|
5/14/2013
|
-0.20 / -3.33%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
1.79
|
61,670
|
|
5/13/2013
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
1.85
|
107,940
|
|
5/10/2013
|
+0.10 / +1.79%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.70
|
1.76
|
162,700
|
|
5/9/2013
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
1.73
|
31,510
|
|
5/8/2013
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
1.73
|
32,300
|
|
5/7/2013
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
1.73
|
62,400
|
|
5/6/2013
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
1.82
|
187,550
|
|
5/3/2013
|
+0.30 / +5.66%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
1.73
|
68,020
|
|
5/2/2013
|
-0.10 / -1.85%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.30
|
1.64
|
46,490
|
|
4/26/2013
|
+0.30 / +5.88%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
1.67
|
161,440
|
|
4/25/2013
|
-0.20 / -3.77%
|
5.60
|
5.60
|
5.10
|
5.10
|
5.10
|
1.57
|
64,910
|
|
|