Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	33.660	34.040	33.510	34.020	34.020	1,213,419
2015-02-12	33.930	33.930	33.480	33.650	33.650	1,307,908
2015-02-11	34.080	34.250	33.590	33.730	33.730	554,353
2015-02-10	34.010	34.440	33.550	34.060	34.060	1,043,624
2015-02-09	33.770	33.980	33.530	33.670	33.670	533,952
2015-02-06	34.250	34.400	33.770	33.945	33.945	633,349
2015-02-05	34.450	34.590	33.950	34.220	34.220	623,818
2015-02-04	34.560	34.900	34.190	34.250	34.250	732,457
2015-02-03	33.610	34.650	33.400	34.600	34.600	798,645
2015-02-02	33.470	33.860	32.800	33.460	33.460	908,381
2015-01-30	33.750	34.040	32.860	33.410	33.410	1,396,408
2015-01-29	31.580	34.160	31.150	33.990	33.990	1,844,194
2015-01-28	34.810	35.090	32.860	32.900	32.900	1,518,700
2015-01-27	34.500	34.530	33.850	34.290	34.290	840,414
2015-01-26	34.930	35.130	34.518	34.920	34.920	682,556
2015-01-23	34.970	35.390	34.830	34.870	34.870	572,617
2015-01-22	34.270	34.980	33.900	34.960	34.960	796,958
2015-01-21	34.130	34.450	33.870	34.170	34.170	459,982
2015-01-20	34.230	34.350	33.720	34.180	34.180	450,138
2015-01-16	33.490	34.130	33.460	34.070	34.070	692,599
2015-01-15	34.000	34.210	33.270	33.540	33.540	691,427
2015-01-14	33.810	34.520	33.430	33.790	33.790	732,360
2015-01-13	34.930	35.250	33.930	34.260	34.260	654,840
2015-01-12	35.500	35.570	34.640	34.710	34.710	594,536
2015-01-09	35.890	36.010	35.310	35.620	35.620	529,552
2015-01-08	35.440	36.096	35.430	35.750	35.750	806,475
2015-01-07	35.380	35.380	34.990	35.220	35.220	698,201
2015-01-06	35.540	35.890	34.850	35.075	35.075	1,253,574
2015-01-05	36.080	36.390	35.260	35.360	35.360	859,815
2015-01-02	36.870	36.980	36.010	36.350	36.350	558,217
2014-12-31	36.990	37.280	36.630	36.650	36.650	518,654
2014-12-30	37.090	37.170	36.740	36.810	36.810	391,118
2014-12-29	37.480	37.830	37.310	37.320	37.320	575,925
2014-12-26	37.590	37.980	37.570	37.740	37.740	357,058
2014-12-24	37.360	37.790	37.100	37.440	37.440	374,661
2014-12-23	36.860	37.360	36.440	37.180	37.180	918,175
2014-12-22	36.490	36.820	36.400	36.560	36.560	658,263
2014-12-19	36.560	36.700	36.220	36.390	36.390	1,730,361
2014-12-18	35.720	36.480	35.570	36.470	36.470	1,463,376
2014-12-17	35.540	35.670	35.080	35.240	35.240	1,386,007
2014-12-16	35.570	35.960	35.150	35.350	35.350	790,018
2014-12-15	36.470	36.470	35.580	35.800	35.800	910,599
2014-12-12	36.350	36.470	36.020	36.180	36.180	1,046,367
2014-12-11	37.190	37.500	36.520	36.600	36.600	855,277
2014-12-10	37.940	37.940	36.850	36.900	36.900	878,454
2014-12-09	37.530	38.150	37.260	37.930	37.930	732,345
2014-12-08	38.670	39.110	37.875	38.000	38.000	561,030
2014-12-05	39.070	39.170	38.830	38.920	38.920	394,636
2014-12-04	38.620	39.100	38.490	38.970	38.970	817,934
2014-12-03	38.720	38.970	38.316	38.720	38.720	735,957
2014-12-02	38.450	38.950	38.390	38.610	38.610	865,886
2014-12-01	38.750	38.934	38.350	38.430	38.430	825,965
2014-11-28	38.970	39.375	38.800	39.070	39.070	335,562
2014-11-26	38.570	39.000	38.378	38.870	38.870	433,239
2014-11-25	38.470	38.850	38.470	38.750	38.750	580,041
2014-11-24	38.350	38.600	38.190	38.460	38.460	772,056
2014-11-21	38.230	38.430	38.070	38.350	38.350	487,136
2014-11-20	37.550	37.810	37.340	37.735	37.735	816,825
2014-11-19	38.250	38.300	37.550	37.830	37.830	441,783
2014-11-18	37.680	38.390	37.450	38.245	38.245	869,678

← NewerPage 50 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.