PMTC: Historical Prices for Parametric Technology Corporati

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	16.45	16.53	16.13	16.47	1,018,500	16.47
8-Feb-10	16.39	16.43	16.11	16.25	1,035,900	16.25
5-Feb-10	16.26	16.41	15.89	16.40	1,773,100	16.40
4-Feb-10	16.88	16.92	16.24	16.27	1,846,100	16.27
3-Feb-10	16.71	17.00	16.66	16.97	1,263,600	16.97
2-Feb-10	16.54	16.87	16.39	16.79	1,829,100	16.79
1-Feb-10	16.57	16.88	16.47	16.54	1,824,400	16.54
29-Jan-10	16.77	16.99	16.53	16.56	1,541,400	16.56
28-Jan-10	16.65	16.82	16.16	16.66	1,688,800	16.66
27-Jan-10	17.25	17.38	16.38	16.66	4,336,600	16.66
26-Jan-10	16.04	16.06	15.68	15.73	1,042,400	15.73
25-Jan-10	16.09	16.28	15.79	16.10	801,900	16.10
22-Jan-10	16.37	16.46	15.80	15.93	891,200	15.93
21-Jan-10	16.61	16.87	16.25	16.34	943,200	16.34
20-Jan-10	16.53	16.63	16.21	16.55	1,232,000	16.55
19-Jan-10	16.60	16.78	16.40	16.74	984,400	16.74
15-Jan-10	17.16	17.20	16.48	16.49	988,000	16.49
14-Jan-10	16.89	17.26	16.83	17.11	1,068,100	17.11
13-Jan-10	16.44	16.75	16.29	16.62	540,600	16.62
12-Jan-10	16.53	16.57	16.26	16.44	558,700	16.44
11-Jan-10	16.76	16.79	16.48	16.69	421,500	16.69
8-Jan-10	16.52	16.68	16.47	16.65	412,800	16.65
7-Jan-10	16.51	16.60	16.30	16.55	480,300	16.55
6-Jan-10	16.52	16.75	16.41	16.49	872,400	16.49
5-Jan-10	16.67	16.68	16.43	16.55	605,500	16.55
4-Jan-10	16.52	16.84	16.44	16.67	670,700	16.67
31-Dec-09	16.58	16.69	16.34	16.34	586,900	16.34
30-Dec-09	16.56	16.76	16.51	16.58	509,700	16.58
29-Dec-09	16.69	16.76	16.65	16.67	259,300	16.67
28-Dec-09	16.85	16.90	16.60	16.70	577,600	16.70
24-Dec-09	16.88	16.96	16.83	16.85	114,700	16.85
23-Dec-09	16.55	16.87	16.47	16.82	1,182,900	16.82
22-Dec-09	16.37	16.53	16.35	16.50	508,600	16.50
21-Dec-09	16.09	16.40	15.95	16.36	808,800	16.36
18-Dec-09	15.93	16.17	15.83	16.01	2,279,900	16.01
17-Dec-09	15.66	15.82	15.50	15.77	772,400	15.77
16-Dec-09	15.82	15.96	15.69	15.84	642,700	15.84
15-Dec-09	15.50	15.85	15.40	15.70	1,059,500	15.70
14-Dec-09	15.40	15.62	15.36	15.62	622,200	15.62
11-Dec-09	15.42	15.45	15.04	15.34	899,600	15.34
10-Dec-09	15.39	15.50	15.19	15.29	1,076,200	15.29
9-Dec-09	15.52	15.52	15.09	15.25	934,300	15.25
8-Dec-09	15.34	15.73	15.11	15.50	1,093,200	15.50
7-Dec-09	15.53	15.75	15.45	15.51	734,900	15.51
4-Dec-09	15.57	15.79	15.31	15.65	1,603,500	15.65
3-Dec-09	15.40	15.63	15.29	15.31	1,090,100	15.31
2-Dec-09	15.28	15.52	15.23	15.36	889,500	15.36
1-Dec-09	15.13	15.41	15.10	15.33	1,047,300	15.33
30-Nov-09	14.94	15.10	14.53	15.06	1,600,500	15.06
27-Nov-09	15.00	15.21	14.76	15.00	734,500	15.00
25-Nov-09	15.50	15.61	15.39	15.46	795,700	15.46
24-Nov-09	15.84	15.84	15.47	15.51	744,200	15.51
23-Nov-09	15.82	16.03	15.50	15.79	919,600	15.79
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
* 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