|
Closing price on 8/27/2015
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
2,300 |
| Split-adjusted Price |
6.39 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.39
|
2,300
|
|
|
8/26/2015
|
+0.70 / +6.67%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
6.22
|
33,850
|
|
|
8/25/2015
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.83
|
10,000
|
|
|
8/24/2015
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.60
|
5.50
|
1,510
|
|
|
8/21/2015
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.17
|
9,950
|
|
|
8/20/2015
|
-0.60 / -6.45%
|
8.90
|
9.90
|
8.70
|
8.70
|
9.05
|
4.83
|
170
|
|
|
8/19/2015
|
-0.70 / -7.00%
|
9.30
|
9.70
|
9.30
|
9.30
|
9.40
|
5.17
|
17,210
|
|
|
8/18/2015
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.56
|
5,940
|
|
|
8/17/2015
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.94
|
10
|
|
|
8/14/2015
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.78
|
100
|
|
|
8/13/2015
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.44
|
700
|
|
|
8/12/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.78
|
0
|
|
|
8/11/2015
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.78
|
100
|
|
|
8/10/2015
|
-0.40 / -3.67%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
5.83
|
1,200
|
|
|
8/7/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.06
|
0
|
|
|
8/6/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.06
|
10
|
|
|
8/5/2015
|
+0.30 / +2.83%
|
10.50
|
10.90
|
9.90
|
10.90
|
10.55
|
6.06
|
10,310
|
|
|
8/4/2015
|
-0.30 / -2.75%
|
10.30
|
10.80
|
10.30
|
10.60
|
10.32
|
5.89
|
1,260
|
|
|
8/3/2015
|
+0.40 / +3.81%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.60
|
6.06
|
310
|
|
|
7/31/2015
|
-0.50 / -4.55%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
5.83
|
190
|
|
|
7/30/2015
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
300
|
|
|
7/29/2015
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.39
|
5,000
|
|
|
7/28/2015
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.97
|
6.11
|
3,100
|
|
|
7/27/2015
|
+0.40 / +3.81%
|
10.50
|
10.90
|
9.90
|
10.90
|
10.55
|
6.06
|
540
|
|
|
7/24/2015
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.83
|
870
|
|
|
7/23/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.50
|
11.20
|
11.14
|
6.22
|
11,040
|
|
|
7/22/2015
|
-0.10 / -0.88%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.89
|
6.22
|
1,010
|
|
|
7/21/2015
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.28
|
10
|
|
|
7/20/2015
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.94
|
290
|
|
|
7/17/2015
|
0.00 / 0.00%
|
10.70
|
12.10
|
10.70
|
11.50
|
11.51
|
6.39
|
10,600
|
|
|