|
Closing price on 8/9/2013
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
21,200 |
| Split-adjusted Price |
1.88 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2013
|
+0.10 / +1.67%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
1.88
|
21,200
|
|
|
8/8/2013
|
+0.10 / +1.69%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.00
|
1.85
|
115,000
|
|
|
8/7/2013
|
-0.40 / -6.35%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.82
|
3,700
|
|
|
8/6/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.94
|
0
|
|
|
8/5/2013
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.30
|
1.94
|
50,510
|
|
|
8/2/2013
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.85
|
1,540
|
|
|
8/1/2013
|
+0.40 / +6.78%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.94
|
16,490
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
1.82
|
84,130
|
|
|
7/30/2013
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.90
|
1.82
|
12,140
|
|
|
7/29/2013
|
-0.20 / -3.45%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.60
|
1.73
|
97,510
|
|
|
7/26/2013
|
-0.20 / -3.33%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
1.79
|
49,740
|
|
|
7/25/2013
|
-0.40 / -6.25%
|
6.70
|
6.70
|
6.00
|
6.00
|
6.00
|
1.85
|
9,780
|
|
|
7/24/2013
|
+0.20 / +3.23%
|
6.50
|
6.50
|
5.80
|
6.40
|
6.40
|
1.98
|
10,190
|
|
|
7/23/2013
|
+0.10 / +1.64%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.20
|
1.91
|
125,770
|
|
|
7/22/2013
|
+0.10 / +1.67%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
1.88
|
114,650
|
|
|
7/19/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.85
|
16,610
|
|
|
7/18/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
1.85
|
56,290
|
|
|
7/17/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.85
|
6,010
|
|
|
7/16/2013
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.85
|
17,720
|
|
|
7/15/2013
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.91
|
50,200
|
|
|
7/12/2013
|
+0.10 / +1.64%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
1.91
|
58,480
|
|
|
7/11/2013
|
-0.30 / -4.69%
|
6.50
|
6.70
|
6.10
|
6.10
|
6.10
|
1.88
|
39,190
|
|
|
7/10/2013
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
1.98
|
119,030
|
|
|
7/9/2013
|
+0.10 / +1.69%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
1.85
|
104,480
|
|
|
7/8/2013
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
1.82
|
62,890
|
|
|
7/5/2013
|
+0.40 / +6.90%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.20
|
1.91
|
137,120
|
|
|
7/4/2013
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
1.79
|
6,330
|
|
|
7/3/2013
|
-0.40 / -6.25%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.00
|
1.85
|
33,640
|
|
|
7/2/2013
|
+0.40 / +6.67%
|
6.00
|
6.40
|
5.80
|
6.40
|
6.40
|
1.98
|
208,400
|
|
|
7/1/2013
|
+0.20 / +3.45%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.00
|
1.85
|
159,140
|
|
|