|
Closing price on 8/29/2012
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
72,030 |
| Split-adjusted Price |
1.85 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.85
|
72,030
|
|
|
8/28/2012
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
1.79
|
220,340
|
|
|
8/27/2012
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.88
|
169,070
|
|
|
8/24/2012
|
-0.20 / -3.03%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.40
|
1.98
|
495,230
|
|
|
8/23/2012
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.04
|
29,240
|
|
|
8/22/2012
|
-0.30 / -4.17%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.13
|
150,960
|
|
|
8/21/2012
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
2.22
|
140,100
|
|
|
8/20/2012
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
2.31
|
105,160
|
|
|
8/17/2012
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
2.31
|
48,770
|
|
|
8/16/2012
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.40
|
2.28
|
85,150
|
|
|
8/15/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
2.35
|
61,300
|
|
|
8/14/2012
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
2.35
|
103,710
|
|
|
8/13/2012
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
2.25
|
125,080
|
|
|
8/10/2012
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
2.31
|
201,980
|
|
|
8/9/2012
|
-0.20 / -2.56%
|
7.70
|
8.00
|
7.50
|
7.60
|
7.60
|
2.35
|
230,070
|
|
|
8/8/2012
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
2.41
|
53,070
|
|
|
8/7/2012
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.35
|
225,930
|
|
|
8/6/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.44
|
366,970
|
|
|
8/3/2012
|
+0.30 / +4.11%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.60
|
2.35
|
514,570
|
|
|
8/2/2012
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.25
|
69,870
|
|
|
8/1/2012
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.35
|
50,280
|
|
|
7/31/2012
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.47
|
119,570
|
|
|
7/30/2012
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.59
|
103,050
|
|
|
7/27/2012
|
-0.40 / -4.35%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
2.72
|
271,900
|
|
|
7/26/2012
|
-0.20 / -2.13%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.20
|
2.84
|
145,150
|
|
|
7/25/2012
|
-0.20 / -2.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
2.90
|
703,240
|
|
|
7/24/2012
|
-0.50 / -4.95%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.96
|
129,680
|
|
|
7/23/2012
|
-0.40 / -3.81%
|
10.20
|
10.70
|
10.10
|
10.10
|
10.10
|
3.12
|
251,420
|
|
|
7/20/2012
|
+0.20 / +1.94%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.50
|
3.24
|
644,640
|
|
|
7/19/2012
|
+0.40 / +4.04%
|
10.10
|
10.30
|
9.60
|
10.30
|
10.30
|
3.18
|
283,540
|
|
|