Historical Prices for Parametric Technology Corp. (PMTC)

Symbol:

Historical Data for Parametric Technology New (PMTC)

After Hours: $ 13.57

0.03 (+0.22%)

Volume: 100

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	13.36	14.00	12.60	13.54	3,732,535	-0.19	-1.38%
10/9/08	14.68	15.39	13.68	13.73	2,032,728	-0.88	-6.02%
10/8/08	14.04	15.41	14.00	14.61	2,981,922	0.25	1.74%
10/7/08	15.26	15.41	14.13	14.36	3,908,377	-0.96	-6.27%
10/6/08	16.00	16.11	14.60	15.32	2,915,314	-0.92	-5.67%
10/3/08	17.61	17.84	16.17	16.24	2,501,713	-1.06	-6.13%
10/2/08	18.30	18.60	17.24	17.30	2,146,455	-1.06	-5.77%
10/1/08	18.21	18.49	18.02	18.36	2,402,584	-0.04	-0.22%
9/30/08	17.30	18.44	16.87	18.40	2,309,804	1.34	7.85%
9/29/08	18.06	18.28	16.91	17.06	1,936,748	-1.28	-6.98%
9/26/08	18.27	18.525	17.92	18.34	2,279,628	-0.44	-2.34%
9/25/08	18.31	19.09	18.31	18.78	1,504,982	0.41	2.23%
9/24/08	18.86	19.16	18.28	18.37	994,574	-0.39	-2.08%
9/23/08	18.23	19.08	18.19	18.76	1,995,343	0.58	3.19%
9/22/08	19.21	19.40	18.15	18.18	2,324,432	-1.08	-5.61%
9/19/08	20.23	20.46	18.86	19.26	3,352,616	0.36	1.90%
9/18/08	18.68	19.03	17.57	18.90	2,620,172	0.45	2.44%
9/17/08	19.30	19.94	18.34	18.45	2,574,871	-1.11	-5.67%
9/16/08	18.88	19.62	18.603	19.56	2,398,910	0.43	2.25%
9/15/08	19.81	20.19	19.11	19.13	2,905,084	-1.45	-7.05%
9/12/08	19.71	20.67	19.53	20.58	2,367,986	0.84	4.26%
9/11/08	20.17	20.21	19.47	19.74	2,597,698	-0.74	-3.61%
9/10/08	20.63	20.83	20.27	20.48	1,444,378	0.06	0.29%
9/9/08	20.83	21.24	20.20	20.42	2,524,924	-0.36	-1.73%
9/8/08	19.62	20.99	19.62	20.78	6,409,150	1.79	9.43%
9/5/08	18.65	19.14	18.55	18.99	2,222,024	0.10	0.53%
9/4/08	20.04	20.06	18.63	18.89	3,828,984	-1.35	-6.67%
9/3/08	20.27	20.75	20.11	20.24	1,173,461	-0.16	-0.78%
9/2/08	20.39	21.20	20.235	20.40	1,767,343	0.32	1.59%
8/29/08	20.23	20.60	19.92	20.08	767,820	-0.65	-3.14%
8/28/08	20.49	20.7597	20.34	20.73	609,395	0.28	1.37%
8/27/08	20.08	20.59	19.84	20.45	809,105	0.43	2.15%
8/26/08	20.07	20.39	19.81	20.02	830,070	-0.31	-1.52%
8/25/08	20.50	20.50	20.03	20.33	1,004,886	-0.38	-1.83%
8/22/08	20.54	20.84	20.25	20.71	709,379	0.36	1.77%
8/21/08	20.57	20.92	20.20	20.35	776,086	-0.43	-2.07%
8/20/08	20.36	21.02	20.36	20.78	1,264,763	0.48	2.36%
8/19/08	20.61	20.97	20.16	20.30	905,312	-0.44	-2.12%
8/18/08	21.11	21.41	20.50	20.74	888,381	-0.35	-1.66%
8/15/08	21.50	21.54	20.94	21.09	1,512,444	-0.19	-0.89%
8/14/08	21.02	21.42	20.7801	21.28	1,144,569	0.11	0.52%
8/13/08	21.09	21.49	20.94	21.17	1,889,591	-0.13	-0.61%
8/12/08	20.82	21.31	20.76	21.30	2,146,913	0.49	2.35%
8/11/08	20.30	21.21	20.30	20.81	2,853,942	0.51	2.51%
8/8/08	20.03	20.50	20.01	20.30	1,676,316	0.18	0.89%
8/7/08	20.04	20.43	20.02	20.12	1,748,663	-0.13	-0.64%
8/6/08	20.10	20.40	19.75	20.25	1,563,609	0.07	0.35%
8/5/08	19.93	20.24	19.67	20.18	1,792,636	0.44	2.23%
8/4/08	19.63	19.87	19.54	19.74	1,833,418	0.11	0.56%
8/1/08	19.38	19.78	19.02	19.63	1,558,579	0.26	1.34%
7/31/08	19.47	19.72	19.20	19.37	1,322,223	-0.23	-1.17%
7/30/08	19.56	19.99	19.20	19.60	2,226,764	0.21	1.08%
7/29/08	19.18	20.10	18.50	19.39	2,499,280	0.17	0.88%
7/28/08	19.41	19.64	19.09	19.22	1,358,374	-0.20	-1.03%
7/25/08	19.37	19.66	18.93	19.42	1,361,209	0.12	0.62%
7/24/08	19.65	19.8899	19.19	19.30	2,714,088	-0.19	-0.97%
7/23/08	20.08	20.17	18.40	19.49	3,152,149	-0.08	-0.41%
7/22/08	18.93	19.57	18.93	19.57	2,541,388	0.52	2.73%
7/21/08	19.41	19.70	18.76	19.05	3,261,804	-0.35	-1.80%
7/18/08	18.60	19.45	18.34	19.40	2,574,369	0.79	4.25%
7/17/08	18.63	18.84	18.30	18.61	1,355,198	0.05	0.27%
7/16/08	18.35	18.68	18.11	18.56	1,441,134	0.29	1.59%
7/15/08	17.51	18.56	17.32	18.27	1,791,780	0.60	3.40%
7/14/08	17.80	18.34	17.65	17.67	1,298,747	-0.58	-3.18%