|
Closing price on 6/8/2009
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.10 |
| Volume |
67,170 |
| Split-adjusted Price |
4.35 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.35
|
67,170
|
|
|
6/5/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.17
|
63,090
|
|
|
6/4/2009
|
+0.40 / +3.20%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.90
|
3.98
|
194,100
|
|
|
6/3/2009
|
-0.40 / -3.10%
|
12.40
|
12.90
|
12.40
|
12.50
|
12.50
|
3.86
|
72,730
|
|
|
6/2/2009
|
+0.10 / +0.78%
|
13.40
|
13.40
|
12.80
|
12.90
|
12.90
|
3.98
|
166,820
|
|
|
6/1/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
3.95
|
59,810
|
|
|
5/29/2009
|
-0.60 / -4.69%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.20
|
3.77
|
119,830
|
|
|
5/28/2009
|
-0.60 / -4.48%
|
12.80
|
13.40
|
12.80
|
12.80
|
12.80
|
3.95
|
155,110
|
|
|
5/27/2009
|
+0.60 / +4.69%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
4.14
|
251,760
|
|
|
5/26/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.95
|
226,020
|
|
|
5/25/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
3.77
|
164,170
|
|
|
5/22/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
3.61
|
157,330
|
|
|
5/21/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.46
|
151,350
|
|
|
5/20/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.30
|
8,780
|
|
|
5/19/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.15
|
138,240
|
|
|
5/18/2009
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.02
|
60,080
|
|
|
5/15/2009
|
+0.40 / +4.44%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
2.90
|
21,220
|
|
|
5/14/2009
|
-0.40 / -4.26%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.00
|
2.78
|
9,240
|
|
|
5/13/2009
|
+0.20 / +2.17%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.40
|
2.90
|
52,350
|
|
|
5/12/2009
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.84
|
6,560
|
|
|
5/11/2009
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
2.75
|
12,340
|
|
|
5/8/2009
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.72
|
6,020
|
|
|
5/7/2009
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
2.84
|
19,960
|
|
|
5/6/2009
|
-0.30 / -3.23%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.03
|
2.78
|
3,160
|
|
|
5/5/2009
|
-0.40 / -4.12%
|
10.00
|
10.10
|
9.30
|
9.30
|
9.30
|
2.87
|
41,320
|
|
|
5/4/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
2.99
|
27,990
|
|
|
4/29/2009
|
-0.20 / -2.11%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.30
|
2.87
|
3,460
|
|
|
4/28/2009
|
+0.10 / +1.06%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.50
|
2.93
|
6,310
|
|
|
4/27/2009
|
-0.40 / -4.08%
|
9.40
|
9.90
|
9.40
|
9.40
|
9.40
|
2.90
|
6,390
|
|
|
4/24/2009
|
-0.10 / -1.01%
|
9.50
|
10.10
|
9.50
|
9.80
|
9.80
|
3.02
|
18,640
|
|
|