|
Closing price on 9/25/2009
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
277,180 |
| Split-adjusted Price |
4.17 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
4.17
|
277,180
|
|
|
9/24/2009
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.30
|
13.00
|
13.00
|
4.01
|
445,890
|
|
|
9/23/2009
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
3.83
|
379,810
|
|
|
9/22/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
3.67
|
129,780
|
|
|
9/21/2009
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
3.67
|
40,360
|
|
|
9/18/2009
|
-0.20 / -1.67%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.80
|
3.64
|
86,150
|
|
|
9/17/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
3.70
|
124,610
|
|
|
9/16/2009
|
+0.30 / +2.56%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
3.70
|
153,040
|
|
|
9/15/2009
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
3.61
|
70,730
|
|
|
9/14/2009
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
3.64
|
85,060
|
|
|
9/11/2009
|
+0.20 / +1.69%
|
12.10
|
12.10
|
11.70
|
12.00
|
12.00
|
3.70
|
128,570
|
|
|
9/10/2009
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
3.64
|
53,160
|
|
|
9/9/2009
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
3.61
|
48,630
|
|
|
9/8/2009
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
3.58
|
93,990
|
|
|
9/7/2009
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.50
|
3.55
|
119,340
|
|
|
9/4/2009
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.64
|
166,640
|
|
|
9/3/2009
|
-0.10 / -0.83%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
3.70
|
95,730
|
|
|
9/1/2009
|
-0.30 / -2.42%
|
12.20
|
12.30
|
11.80
|
12.10
|
12.10
|
3.73
|
167,050
|
|
|
8/31/2009
|
+0.20 / +1.64%
|
12.50
|
12.70
|
11.90
|
12.40
|
12.40
|
3.83
|
145,570
|
|
|
8/28/2009
|
+0.50 / +4.27%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
3.77
|
359,450
|
|
|
8/27/2009
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
3.61
|
140,610
|
|
|
8/26/2009
|
+0.30 / +2.70%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.40
|
3.52
|
155,600
|
|
|
8/25/2009
|
-0.30 / -2.63%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
3.43
|
67,350
|
|
|
8/24/2009
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
3.52
|
97,400
|
|
|
8/21/2009
|
+0.20 / +1.82%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.20
|
3.46
|
130,590
|
|
|
8/20/2009
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
3.40
|
78,280
|
|
|
8/19/2009
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
3.40
|
66,030
|
|
|
8/18/2009
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
3.36
|
46,910
|
|
|
8/17/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
3.40
|
51,750
|
|
|
8/14/2009
|
-0.10 / -0.90%
|
10.90
|
11.50
|
10.90
|
11.00
|
11.00
|
3.40
|
92,850
|
|
|