Closing price on 7/4/2013
|
|
Open |
5.90 |
High |
6.00 |
Low |
5.80 |
Volume |
6,330 |
Split-adjusted Price |
1.79 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2013
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
1.79
|
6,330
|
|
7/3/2013
|
-0.40 / -6.25%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.00
|
1.85
|
33,640
|
|
7/2/2013
|
+0.40 / +6.67%
|
6.00
|
6.40
|
5.80
|
6.40
|
6.40
|
1.98
|
208,400
|
|
7/1/2013
|
+0.20 / +3.45%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.00
|
1.85
|
159,140
|
|
6/28/2013
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
1.79
|
42,720
|
|
6/27/2013
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.70
|
56,520
|
|
6/26/2013
|
-0.20 / -3.70%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.20
|
1.60
|
11,010
|
|
6/25/2013
|
-0.40 / -6.90%
|
5.60
|
5.90
|
5.40
|
5.40
|
5.40
|
1.67
|
45,440
|
|
6/24/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
1.79
|
93,670
|
|
6/21/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
1.79
|
38,500
|
|
6/20/2013
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
1.79
|
25,520
|
|
6/19/2013
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
1.85
|
58,720
|
|
6/18/2013
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.50
|
5.70
|
5.70
|
1.76
|
49,120
|
|
6/17/2013
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
1.76
|
22,750
|
|
6/14/2013
|
+0.20 / +3.57%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
1.79
|
105,140
|
|
6/13/2013
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
1.73
|
44,040
|
|
6/12/2013
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
1.76
|
21,030
|
|
6/11/2013
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
1.85
|
71,810
|
|
6/10/2013
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
1.79
|
14,890
|
|
6/7/2013
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.82
|
23,380
|
|
6/6/2013
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
1.79
|
103,700
|
|
6/5/2013
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
1.76
|
2,610
|
|
6/4/2013
|
+0.10 / +1.72%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.90
|
1.82
|
107,050
|
|
6/3/2013
|
+0.10 / +1.75%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
1.79
|
98,750
|
|
5/31/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
1.76
|
34,160
|
|
5/30/2013
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
1.76
|
54,830
|
|
5/29/2013
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.70
|
1.76
|
88,350
|
|
5/28/2013
|
-0.30 / -5.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
1.76
|
13,750
|
|
5/27/2013
|
+0.20 / +3.45%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.85
|
33,330
|
|
5/24/2013
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.80
|
1.79
|
102,150
|
|
|