|
Closing price on 6/13/2008
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
7,300 |
| Split-adjusted Price |
4.04 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2008
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.04
|
7,300
|
|
|
6/12/2008
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
3.98
|
16,600
|
|
|
6/11/2008
|
+0.30 / +2.31%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
3.95
|
24,000
|
|
|
6/10/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.86
|
7,400
|
|
|
6/9/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.98
|
600
|
|
|
6/6/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.10
|
100
|
|
|
6/5/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.22
|
100
|
|
|
6/4/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
4.34
|
100
|
|
|
6/3/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.46
|
100
|
|
|
6/2/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.58
|
200
|
|
|
5/30/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.70
|
1,200
|
|
|
5/29/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.81
|
5,900
|
|
|
5/28/2008
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.93
|
1,200
|
|
|
5/27/2008
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.08
|
100
|
|
|
5/26/2008
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.23
|
100
|
|
|
5/23/2008
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.38
|
100
|
|
|
5/22/2008
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
5.53
|
300
|
|
|
5/21/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.68
|
1,500
|
|
|
5/20/2008
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
5.83
|
1,300
|
|
|
5/19/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.00
|
100
|
|
|
5/16/2008
|
-0.60 / -2.80%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
6.18
|
3,100
|
|
|
5/15/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.36
|
100
|
|
|
5/14/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.54
|
0
|
|
|
5/13/2008
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.54
|
1,600
|
|
|
5/12/2008
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.72
|
0
|
|
|
5/9/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.72
|
29,900
|
|
|
5/8/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
6.90
|
24,600
|
|
|
5/7/2008
|
-0.60 / -2.45%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
7.10
|
29,100
|
|
|
5/6/2008
|
-0.40 / -1.61%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.50
|
7.28
|
20,700
|
|
|
5/5/2008
|
-0.60 / -2.35%
|
24.90
|
25.60
|
24.90
|
24.90
|
24.90
|
7.40
|
19,600
|
|
|