|
Closing price on 6/24/2015
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
22,490 |
| Split-adjusted Price |
4.17 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
13.50
|
13.52
|
4.17
|
22,490
|
|
|
6/23/2015
|
+0.80 / +6.30%
|
11.90
|
13.50
|
11.90
|
13.50
|
13.48
|
4.17
|
22,040
|
|
|
6/22/2015
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.92
|
5,560
|
|
|
6/19/2015
|
+0.70 / +6.25%
|
10.50
|
11.90
|
10.50
|
11.90
|
10.82
|
3.67
|
1,940
|
|
|
6/18/2015
|
+0.50 / +4.67%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.00
|
3.46
|
106,290
|
|
|
6/17/2015
|
-0.80 / -6.96%
|
10.70
|
12.30
|
10.70
|
10.70
|
11.10
|
3.30
|
1,060
|
|
|
6/16/2015
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.55
|
10
|
|
|
6/15/2015
|
-0.90 / -6.82%
|
14.00
|
14.00
|
12.30
|
12.30
|
12.30
|
3.80
|
30
|
|
|
6/12/2015
|
+0.70 / +5.60%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
4.07
|
670
|
|
|
6/11/2015
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.86
|
6,720
|
|
|
6/10/2015
|
+0.70 / +6.36%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.60
|
3.61
|
8,100
|
|
|
6/9/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.40
|
1,000
|
|
|
6/8/2015
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.40
|
510
|
|
|
6/5/2015
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.49
|
1,000
|
|
|
6/4/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.30
|
0
|
|
|
6/3/2015
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.53
|
3.30
|
190
|
|
|
6/2/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.09
|
320
|
|
|
6/1/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.12
|
0
|
|
|
5/29/2015
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.12
|
10
|
|
|
5/28/2015
|
-0.70 / -6.14%
|
10.70
|
12.00
|
10.70
|
10.70
|
10.71
|
3.30
|
1,390
|
|
|
5/27/2015
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.52
|
10
|
|
|
5/26/2015
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.33
|
10
|
|
|
5/25/2015
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.55
|
10
|
|
|
5/22/2015
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.36
|
1,520
|
|
|
5/21/2015
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.15
|
10
|
|
|
5/20/2015
|
+0.30 / +3.23%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.96
|
20
|
|
|
5/19/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.87
|
0
|
|
|
5/18/2015
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.87
|
100
|
|
|
5/15/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.09
|
0
|
|
|
5/14/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.09
|
0
|
|
|