Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	38.580	38.920	38.330	38.740	38.740	466,906
2015-05-11	38.710	39.070	38.470	38.740	38.740	722,657
2015-05-08	38.380	38.750	38.210	38.690	38.690	409,967
2015-05-07	38.080	38.370	37.840	38.080	38.080	652,876
2015-05-06	38.200	38.430	37.870	38.070	38.070	945,482
2015-05-05	38.400	38.720	38.020	38.205	38.205	765,709
2015-05-04	38.890	38.890	38.495	38.600	38.600	785,434
2015-05-01	38.380	38.830	37.900	38.730	38.730	1,050,261
2015-04-30	37.530	38.400	36.400	38.340	38.340	1,886,241
2015-04-29	36.670	36.990	36.540	36.680	36.680	863,882
2015-04-28	36.650	36.990	36.430	36.740	36.740	758,343
2015-04-27	37.220	37.480	36.550	36.730	36.730	800,967
2015-04-24	37.520	37.600	37.040	37.180	37.180	302,897
2015-04-23	37.040	37.670	36.905	37.360	37.360	411,327
2015-04-22	37.050	37.215	36.640	37.190	37.190	305,734
2015-04-21	37.000	37.050	36.740	36.870	36.870	366,241
2015-04-20	37.010	37.440	36.750	36.760	36.760	458,400
2015-04-17	36.920	36.920	36.345	36.840	36.840	944,410
2015-04-16	37.030	37.420	36.920	37.225	37.225	397,376
2015-04-15	38.695	38.855	36.970	37.160	37.160	500,825
2015-04-14	37.140	37.340	36.690	37.045	37.045	921,469
2015-04-13	38.040	38.110	37.080	37.135	37.135	977,832
2015-04-10	37.870	38.150	37.710	37.940	37.940	542,530
2015-04-09	37.890	38.000	37.430	37.935	37.935	513,822
2015-04-08	37.440	37.780	37.120	37.570	37.570	1,697,493
2015-04-07	37.450	37.480	36.890	37.050	37.050	879,514
2015-04-06	36.380	37.237	36.088	37.170	37.170	845,195
2015-04-02	36.170	36.560	36.000	36.510	36.510	1,076,944
2015-04-01	36.130	36.200	35.720	36.150	36.150	703,155
2015-03-31	35.950	36.360	35.790	36.170	36.170	852,806
2015-03-30	36.350	36.744	36.050	36.090	36.090	802,472
2015-03-27	35.690	36.130	35.630	36.050	36.050	1,593,118
2015-03-26	35.180	36.050	35.000	35.755	35.755	987,498
2015-03-25	35.800	36.004	35.270	35.350	35.350	1,529,288
2015-03-24	35.900	36.140	35.660	35.790	35.790	1,348,948
2015-03-23	37.010	37.040	35.660	35.875	35.875	1,381,074
2015-03-20	36.290	37.060	36.050	37.010	37.010	1,482,083
2015-03-19	36.010	36.550	35.720	36.100	36.100	1,643,437
2015-03-18	34.350	36.495	34.160	36.160	36.160	2,456,394
2015-03-17	33.940	34.460	33.720	34.375	34.375	1,101,186
2015-03-16	33.220	34.140	33.030	34.040	34.040	1,124,745
2015-03-13	32.670	33.040	32.180	33.005	33.005	1,271,084
2015-03-12	32.950	33.075	32.730	32.865	32.865	536,007
2015-03-11	33.010	33.070	32.530	32.840	32.840	557,829
2015-03-10	33.480	33.480	32.870	32.880	32.880	714,515
2015-03-09	33.650	33.920	33.500	33.670	33.670	669,356
2015-03-06	33.880	33.994	33.350	33.520	33.520	449,735
2015-03-05	33.740	34.080	33.320	34.000	34.000	750,212
2015-03-04	33.680	33.810	33.390	33.630	33.630	621,879
2015-03-03	34.410	34.410	33.740	33.840	33.840	833,113
2015-03-02	34.750	35.080	34.260	34.500	34.500	933,448
2015-02-27	34.650	35.090	34.500	34.655	34.655	995,618
2015-02-26	34.900	35.300	34.600	34.650	34.650	1,572,325
2015-02-25	34.530	34.530	34.040	34.170	34.170	757,240
2015-02-24	34.030	34.630	33.850	34.450	34.450	1,244,934
2015-02-23	34.940	34.950	34.170	34.320	34.320	550,949
2015-02-20	34.820	34.980	34.500	34.930	34.930	613,632
2015-02-19	34.410	34.810	34.310	34.790	34.790	869,969
2015-02-18	34.620	35.120	34.570	34.770	34.770	570,674
2015-02-17	34.170	34.630	34.060	34.610	34.610	883,085

← NewerPage 49 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.