PMTC: Historical Prices for Parametric Technology Corporati

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.41	15.66	15.39	15.59	1,027,400	15.59
19-Nov-09	15.65	15.78	15.37	15.39	1,212,500	15.39
18-Nov-09	16.08	16.08	15.62	15.85	953,700	15.85
17-Nov-09	15.80	16.16	15.78	16.15	1,221,000	16.15
16-Nov-09	15.55	16.02	15.54	16.00	1,735,100	16.00
13-Nov-09	15.93	16.14	15.72	16.10	911,500	16.10
12-Nov-09	16.12	16.32	15.82	15.83	1,279,400	15.83
11-Nov-09	16.26	16.38	16.02	16.18	731,400	16.18
10-Nov-09	15.94	16.33	15.94	16.17	996,000	16.17
9-Nov-09	15.89	16.10	15.77	16.07	875,800	16.07
6-Nov-09	15.56	15.89	15.49	15.78	1,000,800	15.78
5-Nov-09	15.11	15.76	14.90	15.68	2,173,900	15.68
4-Nov-09	15.23	15.29	14.90	14.95	1,548,800	14.95
3-Nov-09	15.01	15.22	14.78	15.20	1,553,800	15.20
2-Nov-09	15.00	15.31	14.64	15.07	1,601,500	15.07
30-Oct-09	15.61	15.69	14.89	14.91	2,929,000	14.91
29-Oct-09	15.33	15.84	15.13	15.82	1,823,900	15.82
28-Oct-09	16.19	16.19	15.24	15.27	2,393,800	15.27
27-Oct-09	15.55	15.65	15.05	15.20	2,408,700	15.20
26-Oct-09	15.31	15.57	15.00	15.44	1,423,700	15.44
23-Oct-09	15.39	15.47	15.15	15.26	1,332,900	15.26
22-Oct-09	15.13	15.40	14.81	15.39	1,112,600	15.39
21-Oct-09	15.06	15.54	15.02	15.16	2,187,500	15.16
20-Oct-09	15.02	15.13	14.67	14.89	877,400	14.89
19-Oct-09	14.85	15.17	14.73	15.07	792,800	15.07
16-Oct-09	14.69	14.82	14.43	14.78	918,000	14.78
15-Oct-09	14.11	14.81	14.11	14.77	841,500	14.77
14-Oct-09	14.60	14.83	14.58	14.76	887,600	14.76
13-Oct-09	14.42	14.62	14.42	14.49	531,600	14.49
12-Oct-09	14.54	14.77	14.38	14.49	414,600	14.49
9-Oct-09	14.12	14.52	14.12	14.52	673,400	14.52
8-Oct-09	14.08	14.22	13.94	14.18	1,514,800	14.18
7-Oct-09	13.72	14.09	13.62	14.08	797,500	14.08
6-Oct-09	13.77	13.91	13.65	13.80	744,900	13.80
5-Oct-09	13.42	13.75	13.32	13.73	947,100	13.73
2-Oct-09	13.34	13.54	13.30	13.39	1,076,100	13.39
1-Oct-09	13.79	13.94	13.39	13.50	944,000	13.50
30-Sep-09	13.87	13.91	13.51	13.82	1,094,000	13.82
29-Sep-09	13.89	13.92	13.65	13.81	1,220,700	13.81
28-Sep-09	13.68	13.90	13.58	13.75	872,300	13.75
25-Sep-09	13.71	13.84	13.52	13.60	695,300	13.60
24-Sep-09	13.99	14.13	13.67	13.78	784,500	13.78
23-Sep-09	14.16	14.23	13.94	14.00	1,028,300	14.00
22-Sep-09	14.00	14.21	13.77	14.16	1,424,600	14.16
21-Sep-09	13.99	14.16	13.86	13.92	927,000	13.92
18-Sep-09	13.90	14.19	13.83	14.09	1,078,400	14.09
17-Sep-09	13.88	14.00	13.73	13.96	888,500	13.96
16-Sep-09	13.59	13.96	13.49	13.94	921,800	13.94
15-Sep-09	13.63	13.77	13.35	13.51	1,039,500	13.51
14-Sep-09	13.62	13.82	13.52	13.68	992,500	13.68
11-Sep-09	13.89	13.99	13.71	13.74	783,000	13.74
10-Sep-09	13.70	13.94	13.64	13.87	1,207,200	13.87
9-Sep-09	13.50	13.84	13.25	13.73	698,100	13.73
8-Sep-09	13.41	13.49	13.27	13.49	772,200	13.49
4-Sep-09	12.94	13.28	12.85	13.26	1,051,500	13.26
3-Sep-09	12.91	13.03	12.65	12.98	968,600	12.98
2-Sep-09	12.83	13.03	12.71	12.88	1,797,000	12.88
1-Sep-09	13.19	13.42	12.78	12.89	1,337,500	12.89
31-Aug-09	13.25	13.35	13.00	13.30	1,360,800	13.30
28-Aug-09	13.61	13.74	13.29	13.37	521,900	13.37
27-Aug-09	13.51	13.65	13.19	13.52	543,600	13.52
26-Aug-09	13.63	13.72	13.40	13.45	719,600	13.45
25-Aug-09	13.81	13.88	13.62	13.69	564,300	13.69
24-Aug-09	13.82	13.98	13.68	13.70	724,900	13.70
21-Aug-09	13.60	13.85	13.36	13.79	749,400	13.79
20-Aug-09	13.25	13.49	13.17	13.44	530,000	13.44
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions