Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	36.760	37.660	36.760	37.565	37.565	1,068,625
2014-11-14	37.700	38.170	37.490	37.900	37.900	535,907
2014-11-13	37.220	37.690	37.200	37.670	37.670	930,095
2014-11-12	36.960	37.460	36.900	37.255	37.255	374,066
2014-11-11	37.050	37.350	36.950	37.140	37.140	413,598
2014-11-10	37.200	37.290	36.950	37.070	37.070	522,042
2014-11-07	36.790	37.220	36.360	37.070	37.070	1,152,367
2014-11-06	38.490	38.500	36.210	36.840	36.840	2,635,295
2014-11-05	38.410	38.480	37.620	38.170	38.170	780,786
2014-11-04	38.200	38.490	38.010	38.015	38.015	613,850
2014-11-03	38.240	38.360	38.040	38.150	38.150	651,883
2014-10-31	38.500	38.630	37.990	38.150	38.150	561,116
2014-10-30	37.610	37.980	37.430	37.880	37.880	475,789
2014-10-29	37.690	37.870	37.230	37.710	37.710	489,996
2014-10-28	36.690	37.650	36.690	37.620	37.620	395,299
2014-10-27	36.330	36.830	36.180	36.600	36.600	506,436
2014-10-24	36.240	36.515	36.160	36.490	36.490	588,964
2014-10-23	36.140	36.530	36.130	36.250	36.250	594,640
2014-10-22	36.280	36.400	35.770	35.820	35.820	506,437
2014-10-21	35.560	36.320	35.360	36.110	36.110	659,487
2014-10-20	34.890	35.615	34.560	35.310	35.310	503,144
2014-10-17	34.790	35.280	34.440	35.025	35.025	539,981
2014-10-16	34.090	34.760	34.060	34.320	34.320	1,008,499
2014-10-15	33.750	34.970	33.610	34.680	34.680	1,100,845
2014-10-14	34.840	35.010	34.240	34.310	34.310	956,945
2014-10-13	34.800	35.155	34.390	34.540	34.540	645,411
2014-10-10	35.910	36.060	34.820	34.840	34.840	712,898
2014-10-09	36.560	36.670	35.890	35.920	35.920	568,842
2014-10-08	36.250	36.710	35.870	36.600	36.600	805,789
2014-10-07	36.520	36.780	36.340	36.340	36.340	1,229,180
2014-10-06	37.030	37.210	36.720	36.760	36.760	745,114
2014-10-03	36.750	37.020	36.540	36.840	36.840	652,034
2014-10-02	36.480	37.120	36.070	36.460	36.460	1,040,675
2014-10-01	36.840	36.890	36.310	36.360	36.360	1,032,202
2014-09-30	36.730	37.060	36.280	36.900	36.900	1,018,056
2014-09-29	36.170	36.720	36.170	36.560	36.560	818,063
2014-09-26	36.590	36.773	36.350	36.570	36.570	424,867
2014-09-25	37.120	37.170	36.460	36.520	36.520	503,305
2014-09-24	36.900	37.355	36.650	37.175	37.175	729,243
2014-09-23	37.150	37.360	36.715	36.760	36.760	749,808
2014-09-22	37.990	38.010	37.190	37.330	37.330	821,341
2014-09-19	38.020	38.120	37.720	37.990	37.990	1,294,880
2014-09-18	38.290	38.310	37.945	38.000	38.000	1,602,552
2014-09-17	38.420	38.770	37.980	38.050	38.050	1,050,459
2014-09-16	38.890	39.095	38.280	38.500	38.500	1,201,663
2014-09-15	39.550	39.740	38.925	38.935	38.935	707,284
2014-09-12	39.860	40.060	39.510	39.605	39.605	509,462
2014-09-11	39.480	39.950	39.470	39.785	39.785	729,277
2014-09-10	39.400	39.810	39.270	39.760	39.760	513,476
2014-09-09	39.390	39.510	39.070	39.250	39.250	657,768
2014-09-08	39.730	39.875	39.170	39.560	39.560	715,096
2014-09-05	39.590	39.920	39.420	39.770	39.770	345,731
2014-09-04	39.710	40.060	39.430	39.535	39.535	477,960
2014-09-03	39.210	39.600	39.120	39.600	39.600	574,825
2014-09-02	38.750	39.120	38.510	39.120	39.120	1,185,663
2014-08-29	38.830	39.000	38.515	38.690	38.690	520,701
2014-08-28	38.820	38.870	38.430	38.735	38.735	329,253
2014-08-27	39.490	39.490	38.850	38.940	38.940	323,497
2014-08-26	39.300	39.460	39.090	39.310	39.310	402,628
2014-08-25	39.460	39.460	39.010	39.250	39.250	387,071

← NewerPage 51 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.