|
Closing price on 8/26/2009
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
155,600 |
| Split-adjusted Price |
3.52 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2009
|
+0.30 / +2.70%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.40
|
3.52
|
155,600
|
|
|
8/25/2009
|
-0.30 / -2.63%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
3.43
|
67,350
|
|
|
8/24/2009
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
3.52
|
97,400
|
|
|
8/21/2009
|
+0.20 / +1.82%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.20
|
3.46
|
130,590
|
|
|
8/20/2009
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
3.40
|
78,280
|
|
|
8/19/2009
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
3.40
|
66,030
|
|
|
8/18/2009
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
3.36
|
46,910
|
|
|
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
|
|
|