|
Closing price on 9/24/2015
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
9.10 |
| Volume |
10 |
| Split-adjusted Price |
5.06 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
10
|
|
|
9/23/2015
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.28
|
120
|
|
|
9/22/2015
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.44
|
501,160
|
|
|
9/21/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.70
|
10.40
|
9.83
|
5.78
|
9,870
|
|
|
9/18/2015
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.78
|
5,940
|
|
|
9/17/2015
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.17
|
470
|
|
|
9/16/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
0
|
|
|
9/15/2015
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
10
|
|
|
9/14/2015
|
-0.80 / -6.67%
|
12.80
|
12.80
|
11.20
|
11.20
|
11.25
|
6.22
|
1,600
|
|
|
9/11/2015
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.67
|
490
|
|
|
9/10/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.11
|
0
|
|
|
9/9/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.11
|
1,000
|
|
|
9/8/2015
|
+0.20 / +1.59%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.77
|
7.11
|
5,010
|
|
|
9/7/2015
|
+0.80 / +6.78%
|
11.00
|
12.60
|
11.00
|
12.60
|
12.57
|
7.00
|
1,105,010
|
|
|
9/4/2015
|
+0.70 / +6.31%
|
10.40
|
11.80
|
10.40
|
11.80
|
11.35
|
6.56
|
17,270
|
|
|
9/3/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.17
|
0
|
|
|
9/1/2015
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.17
|
20
|
|
|
8/31/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
0
|
|
|
8/28/2015
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
50
|
|
|
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
|
|
|