|
Closing price on 9/3/2009
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
95,730 |
| Split-adjusted Price |
3.70 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2009
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
3.43
|
129,870
|
|
|
8/12/2009
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
3.49
|
87,550
|
|
|
8/11/2009
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.40
|
11.40
|
3.52
|
179,520
|
|
|
8/10/2009
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.00
|
11.40
|
11.40
|
3.52
|
277,060
|
|
|
8/7/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
3.55
|
368,670
|
|
|
8/6/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.40
|
174,020
|
|
|
8/5/2009
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
3.24
|
209,990
|
|
|
8/4/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
3.09
|
91,240
|
|
|
8/3/2009
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
3.09
|
65,570
|
|
|
7/31/2009
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
3.09
|
104,830
|
|
|
7/30/2009
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.90
|
3.06
|
45,230
|
|
|
7/29/2009
|
-0.30 / -2.91%
|
10.20
|
10.50
|
9.80
|
10.00
|
10.00
|
3.09
|
109,460
|
|
|
7/28/2009
|
-0.50 / -4.63%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
3.18
|
105,330
|
|
|
7/27/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
3.33
|
83,030
|
|
|
7/24/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
3.33
|
158,020
|
|
|
7/23/2009
|
+0.20 / +1.98%
|
10.10
|
10.30
|
9.70
|
10.30
|
10.30
|
3.18
|
69,000
|
|
|