|
Closing price on 7/23/2009
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
69,000 |
| Split-adjusted Price |
3.18 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2009
|
+0.20 / +1.98%
|
10.10
|
10.30
|
9.70
|
10.30
|
10.30
|
3.18
|
69,000
|
|
|
7/22/2009
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
3.12
|
47,010
|
|
|
7/21/2009
|
-0.10 / -0.99%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
3.09
|
44,400
|
|
|
7/20/2009
|
-0.50 / -4.72%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.10
|
3.12
|
40,870
|
|
|
7/17/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
3.27
|
28,010
|
|
|
7/16/2009
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
3.27
|
22,910
|
|
|
7/15/2009
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
3.27
|
15,450
|
|
|
7/14/2009
|
-0.50 / -4.55%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.50
|
3.24
|
54,410
|
|
|
7/13/2009
|
-0.50 / -4.35%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
3.40
|
79,440
|
|
|
7/10/2009
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
3.55
|
21,670
|
|
|
7/9/2009
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
3.61
|
88,790
|
|
|
7/8/2009
|
+0.10 / +0.82%
|
11.60
|
12.40
|
11.60
|
12.30
|
12.30
|
3.80
|
54,400
|
|
|
7/7/2009
|
-0.20 / -1.61%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.20
|
3.77
|
104,020
|
|
|
7/6/2009
|
-0.10 / -0.80%
|
12.00
|
12.80
|
11.90
|
12.40
|
12.40
|
3.83
|
241,120
|
|
|
7/3/2009
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.86
|
17,260
|
|
|
7/2/2009
|
+0.30 / +2.34%
|
13.20
|
13.20
|
12.30
|
13.10
|
13.10
|
4.04
|
40,460
|
|
|
7/1/2009
|
-0.60 / -4.48%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
3.95
|
147,230
|
|
|
6/30/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.14
|
386,620
|
|
|
6/29/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
3.95
|
248,860
|
|
|
6/26/2009
|
-0.50 / -3.94%
|
12.20
|
12.70
|
12.20
|
12.20
|
12.20
|
3.77
|
15,450
|
|
|
6/25/2009
|
+0.50 / +4.10%
|
12.50
|
12.70
|
11.70
|
12.70
|
12.70
|
3.92
|
76,290
|
|
|
6/24/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
3.77
|
65,830
|
|
|
6/23/2009
|
-0.60 / -4.88%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
3.61
|
72,300
|
|
|
6/22/2009
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
3.80
|
41,160
|
|
|
6/19/2009
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.70
|
12.90
|
12.90
|
3.98
|
124,900
|
|
|
6/18/2009
|
-0.50 / -3.73%
|
14.00
|
14.00
|
12.90
|
12.90
|
12.90
|
3.98
|
151,780
|
|
|
6/17/2009
|
-0.70 / -4.96%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
4.14
|
61,900
|
|
|
6/16/2009
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.35
|
9,390
|
|
|
6/15/2009
|
-0.70 / -4.52%
|
15.80
|
15.80
|
14.80
|
14.80
|
14.80
|
4.57
|
119,870
|
|
|
6/12/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
4.78
|
161,720
|
|
|