|
Closing price on 8/17/2016
|
|
| Open |
7.20 |
| High |
7.70 |
| Low |
7.20 |
| Volume |
130,360 |
| Split-adjusted Price |
4.22 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
+0.40 / +5.56%
|
7.20
|
7.70
|
7.20
|
7.60
|
7.40
|
4.22
|
130,360
|
|
|
8/16/2016
|
+0.10 / +1.41%
|
7.00
|
7.40
|
6.90
|
7.20
|
7.22
|
4.00
|
79,380
|
|
|
8/15/2016
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.96
|
3.94
|
13,500
|
|
|
8/12/2016
|
-0.10 / -1.43%
|
7.10
|
7.30
|
6.80
|
6.90
|
6.97
|
3.83
|
30,720
|
|
|
8/11/2016
|
0.00 / 0.00%
|
6.90
|
7.40
|
6.80
|
7.00
|
7.00
|
3.89
|
47,970
|
|
|
8/10/2016
|
+0.30 / +4.48%
|
6.90
|
7.10
|
6.70
|
7.00
|
6.84
|
3.89
|
56,840
|
|
|
8/9/2016
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.79
|
3.72
|
22,530
|
|
|
8/8/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.75
|
3.78
|
8,950
|
|
|
8/5/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
3.72
|
5,360
|
|
|
8/4/2016
|
-0.30 / -4.35%
|
6.90
|
7.10
|
6.60
|
6.60
|
6.74
|
3.67
|
16,760
|
|
|
8/3/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.70
|
6.90
|
7.04
|
3.83
|
8,660
|
|
|
8/2/2016
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.99
|
3.83
|
164,300
|
|
|
8/1/2016
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.30
|
7.40
|
7.48
|
4.11
|
59,890
|
|
|
7/29/2016
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.95
|
4.33
|
32,340
|
|
|
7/28/2016
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.90
|
7.90
|
8.00
|
4.39
|
14,250
|
|
|
7/27/2016
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.83
|
4.39
|
55,030
|
|
|
7/26/2016
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.89
|
4.39
|
66,170
|
|
|
7/25/2016
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.25
|
4.61
|
47,260
|
|
|
7/22/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.04
|
4.56
|
89,340
|
|
|
7/21/2016
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.18
|
4.56
|
36,570
|
|
|
7/20/2016
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.10
|
4.61
|
73,090
|
|
|
7/19/2016
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.10
|
8.10
|
8.27
|
4.50
|
77,550
|
|
|
7/18/2016
|
+0.40 / +4.94%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.34
|
4.72
|
80,550
|
|
|
7/15/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.16
|
4.50
|
44,260
|
|
|
7/14/2016
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.23
|
4.50
|
67,900
|
|
|
7/13/2016
|
+0.10 / +1.19%
|
8.40
|
8.80
|
8.20
|
8.50
|
8.42
|
4.72
|
83,370
|
|
|
7/12/2016
|
-0.30 / -3.45%
|
9.00
|
9.00
|
8.10
|
8.40
|
8.29
|
4.67
|
71,280
|
|
|
7/11/2016
|
-0.60 / -6.45%
|
9.30
|
9.40
|
8.70
|
8.70
|
8.81
|
4.83
|
135,630
|
|
|
7/8/2016
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.42
|
5.17
|
130,430
|
|
|
7/7/2016
|
-0.40 / -4.08%
|
9.80
|
10.00
|
9.40
|
9.40
|
9.68
|
5.22
|
168,160
|
|
|