|
Closing price on 8/17/2009
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
51,750 |
| Split-adjusted Price |
3.40 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
3.40
|
51,750
|
|
|
8/14/2009
|
-0.10 / -0.90%
|
10.90
|
11.50
|
10.90
|
11.00
|
11.00
|
3.40
|
92,850
|
|
|
8/13/2009
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
3.43
|
129,870
|
|
|
8/12/2009
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
3.49
|
87,550
|
|
|
8/11/2009
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.40
|
11.40
|
3.52
|
179,520
|
|
|
8/10/2009
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.00
|
11.40
|
11.40
|
3.52
|
277,060
|
|
|
8/7/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
3.55
|
368,670
|
|
|
8/6/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.40
|
174,020
|
|
|
8/5/2009
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
3.24
|
209,990
|
|
|
8/4/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
3.09
|
91,240
|
|
|
8/3/2009
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
3.09
|
65,570
|
|
|
7/31/2009
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
3.09
|
104,830
|
|
|
7/30/2009
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.90
|
3.06
|
45,230
|
|
|
7/29/2009
|
-0.30 / -2.91%
|
10.20
|
10.50
|
9.80
|
10.00
|
10.00
|
3.09
|
109,460
|
|
|
7/28/2009
|
-0.50 / -4.63%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
3.18
|
105,330
|
|
|
7/27/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
3.33
|
83,030
|
|
|
7/24/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
3.33
|
158,020
|
|
|
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
|
|
|