|
Closing price on 7/23/2012
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
251,420 |
| Split-adjusted Price |
3.12 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2012
|
-0.40 / -3.81%
|
10.20
|
10.70
|
10.10
|
10.10
|
10.10
|
3.12
|
251,420
|
|
|
7/20/2012
|
+0.20 / +1.94%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.50
|
3.24
|
644,640
|
|
|
7/19/2012
|
+0.40 / +4.04%
|
10.10
|
10.30
|
9.60
|
10.30
|
10.30
|
3.18
|
283,540
|
|
|
7/18/2012
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
3.06
|
679,770
|
|
|
7/17/2012
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
2.93
|
228,010
|
|
|
7/16/2012
|
-0.40 / -4.21%
|
9.50
|
9.80
|
9.10
|
9.10
|
9.10
|
2.81
|
278,570
|
|
|
7/13/2012
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
2.93
|
241,530
|
|
|
7/12/2012
|
+0.40 / +4.60%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.81
|
230,120
|
|
|
7/11/2012
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.70
|
2.69
|
121,170
|
|
|
7/10/2012
|
-0.30 / -3.45%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.40
|
2.59
|
142,950
|
|
|
7/9/2012
|
-0.40 / -4.40%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.69
|
104,500
|
|
|
7/6/2012
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.10
|
2.81
|
261,910
|
|
|
7/5/2012
|
+0.10 / +1.14%
|
8.50
|
9.00
|
8.40
|
8.90
|
8.90
|
2.75
|
305,180
|
|
|
7/4/2012
|
-0.40 / -4.35%
|
9.10
|
9.30
|
8.80
|
8.80
|
8.80
|
2.72
|
176,520
|
|
|
7/3/2012
|
-0.40 / -4.17%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
2.84
|
76,530
|
|
|
7/2/2012
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.60
|
2.96
|
184,200
|
|
|
6/29/2012
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.93
|
260,050
|
|
|
6/28/2012
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.81
|
314,430
|
|
|
6/27/2012
|
-0.50 / -5.00%
|
10.00
|
10.40
|
9.50
|
9.50
|
9.50
|
2.93
|
297,280
|
|
|
6/26/2012
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.09
|
169,880
|
|
|
6/25/2012
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.24
|
134,020
|
|
|
6/22/2012
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.40
|
183,720
|
|
|
6/21/2012
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
3.55
|
304,430
|
|
|
6/20/2012
|
-0.10 / -0.90%
|
10.90
|
11.50
|
10.70
|
11.00
|
11.00
|
3.40
|
165,820
|
|
|
6/19/2012
|
-0.50 / -4.31%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.10
|
3.43
|
257,130
|
|
|
6/18/2012
|
-0.50 / -4.13%
|
11.80
|
12.50
|
11.50
|
11.60
|
11.60
|
3.58
|
571,880
|
|
|
6/15/2012
|
+0.50 / +4.31%
|
11.90
|
12.10
|
11.50
|
12.10
|
12.10
|
3.73
|
164,350
|
|
|
6/14/2012
|
+0.50 / +4.50%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
3.58
|
377,390
|
|
|
6/13/2012
|
-0.50 / -4.31%
|
11.60
|
11.90
|
11.10
|
11.10
|
11.10
|
3.43
|
217,990
|
|
|
6/12/2012
|
+0.30 / +2.65%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.58
|
1,481,320
|
|
|