|
Closing price on 7/8/2015
|
|
| Open |
18.00 |
| High |
20.10 |
| Low |
17.70 |
| Volume |
77,290 |
| Split-adjusted Price |
5.80 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
0.00 / 0.00%
|
18.00
|
20.10
|
17.70
|
18.80
|
18.79
|
5.80
|
77,290
|
|
|
7/7/2015
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5.80
|
9,690
|
|
|
7/6/2015
|
+1.10 / +6.67%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.56
|
5.43
|
6,860
|
|
|
7/3/2015
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.09
|
19,600
|
|
|
7/2/2015
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.78
|
1,354,890
|
|
|
7/1/2015
|
+0.90 / +6.62%
|
14.40
|
14.50
|
13.60
|
14.50
|
14.24
|
4.48
|
19,740
|
|
|
6/30/2015
|
-0.80 / -5.56%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.95
|
4.20
|
110
|
|
|
6/29/2015
|
+0.80 / +5.88%
|
14.50
|
14.50
|
13.00
|
14.40
|
14.10
|
4.44
|
320
|
|
|
6/26/2015
|
+0.80 / +6.25%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
4.20
|
88,700
|
|
|
6/25/2015
|
-0.70 / -5.19%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.95
|
100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
13.50
|
13.52
|
4.17
|
22,490
|
|
|
6/23/2015
|
+0.80 / +6.30%
|
11.90
|
13.50
|
11.90
|
13.50
|
13.48
|
4.17
|
22,040
|
|
|
6/22/2015
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.92
|
5,560
|
|
|
6/19/2015
|
+0.70 / +6.25%
|
10.50
|
11.90
|
10.50
|
11.90
|
10.82
|
3.67
|
1,940
|
|
|
6/18/2015
|
+0.50 / +4.67%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.00
|
3.46
|
106,290
|
|
|
6/17/2015
|
-0.80 / -6.96%
|
10.70
|
12.30
|
10.70
|
10.70
|
11.10
|
3.30
|
1,060
|
|
|
6/16/2015
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.55
|
10
|
|
|
6/15/2015
|
-0.90 / -6.82%
|
14.00
|
14.00
|
12.30
|
12.30
|
12.30
|
3.80
|
30
|
|
|
6/12/2015
|
+0.70 / +5.60%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
4.07
|
670
|
|
|
6/11/2015
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.86
|
6,720
|
|
|
6/10/2015
|
+0.70 / +6.36%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.60
|
3.61
|
8,100
|
|
|
6/9/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.40
|
1,000
|
|
|
6/8/2015
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.40
|
510
|
|
|
6/5/2015
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.49
|
1,000
|
|
|
6/4/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.30
|
0
|
|
|
6/3/2015
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.53
|
3.30
|
190
|
|
|
6/2/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.09
|
320
|
|
|
6/1/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.12
|
0
|
|
|
5/29/2015
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.12
|
10
|
|
|
5/28/2015
|
-0.70 / -6.14%
|
10.70
|
12.00
|
10.70
|
10.70
|
10.71
|
3.30
|
1,390
|
|
|