|
Closing price on 7/19/2016
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
77,550 |
| Split-adjusted Price |
4.50 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.10
|
8.10
|
8.27
|
4.50
|
77,550
|
|
|
7/18/2016
|
+0.40 / +4.94%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.34
|
4.72
|
80,550
|
|
|
7/15/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.16
|
4.50
|
44,260
|
|
|
7/14/2016
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.23
|
4.50
|
67,900
|
|
|
7/13/2016
|
+0.10 / +1.19%
|
8.40
|
8.80
|
8.20
|
8.50
|
8.42
|
4.72
|
83,370
|
|
|
7/12/2016
|
-0.30 / -3.45%
|
9.00
|
9.00
|
8.10
|
8.40
|
8.29
|
4.67
|
71,280
|
|
|
7/11/2016
|
-0.60 / -6.45%
|
9.30
|
9.40
|
8.70
|
8.70
|
8.81
|
4.83
|
135,630
|
|
|
7/8/2016
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.42
|
5.17
|
130,430
|
|
|
7/7/2016
|
-0.40 / -4.08%
|
9.80
|
10.00
|
9.40
|
9.40
|
9.68
|
5.22
|
168,160
|
|
|
7/6/2016
|
+0.60 / +6.52%
|
9.00
|
9.80
|
8.90
|
9.80
|
9.20
|
5.44
|
247,350
|
|
|
7/5/2016
|
-0.50 / -5.15%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.43
|
5.11
|
428,590
|
|
|
7/4/2016
|
+0.30 / +3.19%
|
9.40
|
10.00
|
9.40
|
9.70
|
9.82
|
5.39
|
126,720
|
|
|
7/1/2016
|
+0.60 / +6.82%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.38
|
5.22
|
354,300
|
|
|
6/30/2016
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.74
|
4.89
|
765,960
|
|
|
6/29/2016
|
-0.10 / -1.19%
|
8.40
|
8.70
|
8.30
|
8.30
|
8.46
|
4.61
|
128,190
|
|
|
6/28/2016
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.27
|
4.67
|
119,580
|
|
|
6/27/2016
|
-0.50 / -5.68%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.35
|
4.61
|
188,080
|
|
|
6/24/2016
|
-0.20 / -2.22%
|
9.30
|
9.30
|
8.40
|
8.80
|
8.59
|
4.89
|
258,420
|
|
|
6/23/2016
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.71
|
5.00
|
185,390
|
|
|
6/22/2016
|
+0.10 / +1.19%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.72
|
4.72
|
400,910
|
|
|
6/21/2016
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.33
|
4.67
|
105,900
|
|
|
6/20/2016
|
+0.40 / +5.33%
|
7.50
|
8.00
|
7.40
|
7.90
|
7.67
|
4.39
|
160,970
|
|
|
6/17/2016
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.56
|
4.17
|
65,700
|
|
|
6/16/2016
|
+0.40 / +5.48%
|
7.20
|
7.80
|
7.20
|
7.70
|
7.63
|
4.28
|
342,040
|
|
|
6/15/2016
|
+0.10 / +1.39%
|
7.30
|
7.50
|
7.10
|
7.30
|
7.30
|
4.06
|
141,870
|
|
|
6/14/2016
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.33
|
4.00
|
63,870
|
|
|
6/13/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.55
|
4.11
|
1,251,970
|
|
|
6/10/2016
|
+0.40 / +5.71%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.20
|
4.11
|
192,930
|
|
|
6/9/2016
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.90
|
3.89
|
91,750
|
|
|
6/8/2016
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.92
|
3.83
|
252,720
|
|
|