Ptc Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	39.390	39.970	39.070	39.560	39.560	2,766,327
2016-07-19	38.880	39.170	38.850	39.040	39.040	742,058
2016-07-18	38.750	39.115	38.750	38.940	38.940	642,477
2016-07-15	38.690	39.170	38.260	38.730	38.730	735,016
2016-07-14	38.510	38.740	37.250	38.560	38.560	455,562
2016-07-13	38.960	39.032	38.250	38.280	38.280	705,137
2016-07-12	38.960	39.180	38.450	38.770	38.770	869,546
2016-07-11	38.520	38.910	38.230	38.610	38.610	498,594
2016-07-08	37.720	38.530	37.460	38.360	38.360	841,116
2016-07-07	37.440	37.675	37.220	37.390	37.390	507,423
2016-07-06	37.290	37.750	36.930	37.340	37.340	1,216,094
2016-07-05	37.680	38.750	36.570	37.350	37.350	770,118
2016-07-01	37.580	38.170	37.524	37.900	37.900	1,232,242
2016-06-30	36.270	37.590	36.130	37.580	37.580	1,487,751
2016-06-29	35.620	36.430	35.450	36.270	36.270	1,358,915
2016-06-28	35.300	35.660	34.900	35.190	35.190	742,187
2016-06-27	36.330	36.350	34.680	34.950	34.950	1,224,184
2016-06-24	37.780	38.030	36.660	36.750	36.750	2,456,679
2016-06-23	39.080	39.440	38.900	39.390	39.390	678,070
2016-06-22	39.200	39.280	38.600	38.620	38.620	743,445
2016-06-21	38.900	39.330	38.900	39.110	39.110	736,001
2016-06-20	38.740	39.400	38.730	38.980	38.980	817,068
2016-06-17	38.940	39.210	38.350	38.380	38.380	1,384,612
2016-06-16	37.980	38.830	37.890	38.800	38.800	1,142,847
2016-06-15	37.760	38.750	37.610	38.230	38.230	1,216,423
2016-06-14	37.170	37.880	36.967	37.750	37.750	1,371,015
2016-06-13	36.830	37.560	36.800	37.200	37.200	1,422,940
2016-06-10	37.610	37.710	36.910	37.030	37.030	569,621
2016-06-09	37.880	38.340	37.650	37.880	37.880	822,789
2016-06-08	37.290	38.210	37.210	38.150	38.150	1,181,672
2016-06-07	37.280	37.450	37.150	37.290	37.290	545,542
2016-06-06	36.590	37.520	36.450	37.340	37.340	895,315
2016-06-03	36.460	36.520	35.760	36.480	36.480	827,826
2016-06-02	35.950	36.470	35.560	36.460	36.460	1,104,609
2016-06-01	35.590	36.020	35.530	35.970	35.970	865,852
2016-05-31	35.960	36.130	35.610	35.740	35.740	578,873
2016-05-27	35.710	36.060	35.660	35.950	35.950	559,924
2016-05-26	35.890	36.210	35.570	35.760	35.760	618,180
2016-05-25	36.230	36.380	35.810	35.830	35.830	997,764
2016-05-24	35.510	36.320	35.470	36.080	36.080	840,917
2016-05-23	35.610	35.860	35.330	35.370	35.370	615,177
2016-05-20	35.060	35.700	34.970	35.660	35.660	670,177
2016-05-19	34.990	35.330	34.640	34.980	34.980	492,493
2016-05-18	35.080	35.530	34.810	35.130	35.130	424,991
2016-05-17	35.620	36.000	35.095	35.320	35.320	609,283
2016-05-16	35.120	35.940	35.120	35.730	35.730	482,843
2016-05-13	35.610	35.690	34.800	35.380	35.380	1,066,142
2016-05-12	36.220	36.600	35.560	35.840	35.840	536,785
2016-05-11	36.180	36.660	35.924	36.160	36.160	626,960
2016-05-10	35.510	36.350	35.410	36.310	36.310	562,203
2016-05-09	35.480	35.972	35.085	35.570	35.570	444,042
2016-05-06	35.240	35.590	34.890	35.580	35.580	464,213
2016-05-05	35.620	36.000	35.290	35.530	35.530	602,883
2016-05-04	36.170	36.300	35.320	35.730	35.730	898,260
2016-05-03	36.440	36.950	36.070	36.490	36.490	495,363
2016-05-02	36.250	37.040	36.180	36.970	36.970	731,606
2016-04-29	36.560	36.780	36.160	36.460	36.460	525,796
2016-04-28	36.680	37.040	36.530	36.680	36.680	676,168
2016-04-27	36.920	37.280	36.370	36.960	36.960	680,995
2016-04-26	36.790	37.190	36.620	37.040	37.040	505,293

← NewerPage 44 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-02-28	2:5
1998-03-09	2:1
1996-03-01	2:1
1993-02-26	2:1
1992-02-26	2:1
1991-06-28	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.