|
Closing price on 8/3/2010
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
87,310 |
| Split-adjusted Price |
4.81 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2010
|
-0.20 / -1.27%
|
15.80
|
16.10
|
15.60
|
15.60
|
15.60
|
4.81
|
87,310
|
|
|
8/2/2010
|
-0.30 / -1.86%
|
16.10
|
16.60
|
15.80
|
15.80
|
15.80
|
4.88
|
77,800
|
|
|
7/30/2010
|
+0.10 / +0.63%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.10
|
4.97
|
59,840
|
|
|
7/29/2010
|
-0.10 / -0.62%
|
16.30
|
16.50
|
15.50
|
16.00
|
16.00
|
4.94
|
116,730
|
|
|
7/28/2010
|
-0.70 / -4.17%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.10
|
4.97
|
235,890
|
|
|
7/27/2010
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
5.19
|
118,910
|
|
|
7/26/2010
|
-0.40 / -2.31%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.90
|
5.22
|
133,630
|
|
|
7/23/2010
|
-0.10 / -0.57%
|
17.40
|
17.80
|
17.20
|
17.30
|
17.30
|
5.34
|
145,340
|
|
|
7/22/2010
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.40
|
5.37
|
127,780
|
|
|
7/21/2010
|
-0.50 / -2.75%
|
18.20
|
18.30
|
17.60
|
17.70
|
17.70
|
5.46
|
124,900
|
|
|
7/20/2010
|
+0.80 / +4.60%
|
17.90
|
18.20
|
17.80
|
18.20
|
18.20
|
5.62
|
418,480
|
|
|
7/19/2010
|
+0.20 / +1.16%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.40
|
5.37
|
165,110
|
|
|
7/16/2010
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.20
|
17.20
|
17.20
|
5.31
|
95,700
|
|
|
7/15/2010
|
-0.20 / -1.15%
|
17.20
|
17.60
|
17.10
|
17.20
|
17.20
|
5.31
|
100,350
|
|
|
7/14/2010
|
-0.60 / -3.33%
|
18.20
|
18.30
|
17.30
|
17.40
|
17.40
|
5.37
|
97,490
|
|
|
7/13/2010
|
+0.80 / +4.65%
|
17.70
|
18.00
|
17.50
|
18.00
|
18.00
|
5.56
|
171,740
|
|
|
7/12/2010
|
+0.20 / +1.18%
|
17.40
|
17.40
|
16.90
|
17.20
|
17.20
|
5.31
|
91,700
|
|
|
7/9/2010
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.00
|
17.00
|
5.25
|
113,920
|
|
|
7/8/2010
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
5.25
|
98,660
|
|
|
7/7/2010
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
5.25
|
126,490
|
|
|
7/6/2010
|
-0.60 / -3.35%
|
18.00
|
18.00
|
17.20
|
17.30
|
17.30
|
5.34
|
75,640
|
|
|
7/5/2010
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
17.90
|
17.90
|
5.52
|
165,220
|
|
|
7/2/2010
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
5.52
|
196,840
|
|
|
7/1/2010
|
-0.50 / -2.84%
|
18.00
|
18.00
|
17.00
|
17.10
|
17.10
|
5.28
|
298,450
|
|
|
6/30/2010
|
-0.30 / -1.68%
|
17.50
|
17.90
|
17.40
|
17.60
|
17.60
|
5.43
|
156,840
|
|
|
6/29/2010
|
-0.10 / -0.56%
|
18.40
|
18.50
|
17.70
|
17.90
|
17.90
|
5.52
|
139,150
|
|
|
6/28/2010
|
-0.50 / -2.70%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
5.56
|
133,330
|
|
|
6/25/2010
|
-0.80 / -4.15%
|
19.00
|
19.60
|
18.40
|
18.50
|
18.50
|
5.71
|
282,710
|
|
|
6/24/2010
|
-0.70 / -3.50%
|
20.40
|
20.70
|
19.30
|
19.30
|
19.30
|
5.96
|
267,130
|
|
|
6/23/2010
|
+0.90 / +4.71%
|
19.10
|
20.00
|
18.80
|
20.00
|
20.00
|
6.17
|
596,850
|
|
|