|
Closing price on 8/3/2012
|
|
| Open |
7.00 |
| High |
7.60 |
| Low |
7.00 |
| Volume |
514,570 |
| Split-adjusted Price |
2.35 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2012
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
3.06
|
679,770
|
|
|
7/17/2012
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
2.93
|
228,010
|
|
|
7/16/2012
|
-0.40 / -4.21%
|
9.50
|
9.80
|
9.10
|
9.10
|
9.10
|
2.81
|
278,570
|
|
|
7/13/2012
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
2.93
|
241,530
|
|
|
7/12/2012
|
+0.40 / +4.60%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.81
|
230,120
|
|
|
7/11/2012
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.70
|
2.69
|
121,170
|
|
|
7/10/2012
|
-0.30 / -3.45%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.40
|
2.59
|
142,950
|
|
|
7/9/2012
|
-0.40 / -4.40%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.69
|
104,500
|
|
|
7/6/2012
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.10
|
2.81
|
261,910
|
|
|
7/5/2012
|
+0.10 / +1.14%
|
8.50
|
9.00
|
8.40
|
8.90
|
8.90
|
2.75
|
305,180
|
|
|
7/4/2012
|
-0.40 / -4.35%
|
9.10
|
9.30
|
8.80
|
8.80
|
8.80
|
2.72
|
176,520
|
|
|
7/3/2012
|
-0.40 / -4.17%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
2.84
|
76,530
|
|
|
7/2/2012
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.60
|
2.96
|
184,200
|
|
|
6/29/2012
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.93
|
260,050
|
|
|
6/28/2012
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.81
|
314,430
|
|
|
6/27/2012
|
-0.50 / -5.00%
|
10.00
|
10.40
|
9.50
|
9.50
|
9.50
|
2.93
|
297,280
|
|
|
6/26/2012
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.09
|
169,880
|
|
|
6/25/2012
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.24
|
134,020
|
|
|