Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	39.110	39.470	38.850	39.280	39.280	346,213
2014-08-21	38.990	39.225	38.620	39.070	39.070	581,766
2014-08-20	38.780	39.210	38.720	38.990	38.990	416,465
2014-08-19	38.820	39.140	38.700	38.950	38.950	370,913
2014-08-18	38.210	39.180	38.180	38.790	38.790	631,840
2014-08-15	38.410	38.430	37.550	37.760	37.760	652,419
2014-08-14	38.440	38.530	37.890	38.040	38.040	463,095
2014-08-13	38.110	38.420	37.880	38.330	38.330	558,536
2014-08-12	38.000	38.449	37.760	37.930	37.930	564,458
2014-08-11	37.970	38.370	37.660	38.140	38.140	765,954
2014-08-08	37.700	37.790	37.440	37.710	37.710	491,703
2014-08-07	38.160	38.270	37.480	37.640	37.640	502,264
2014-08-06	37.730	38.280	37.600	37.910	37.910	769,475
2014-08-05	36.970	38.340	36.930	37.900	37.900	1,801,384
2014-08-04	36.370	36.705	35.930	36.620	36.620	575,414
2014-08-01	36.010	36.310	35.490	36.210	36.210	1,193,828
2014-07-31	37.090	37.160	35.940	35.960	35.960	882,470
2014-07-30	37.470	37.740	37.040	37.390	37.390	685,527
2014-07-29	37.430	37.830	37.260	37.330	37.330	1,307,585
2014-07-28	37.760	37.980	37.310	37.400	37.400	917,830
2014-07-25	37.660	38.110	37.420	37.820	37.820	1,323,480
2014-07-24	37.990	38.210	36.940	37.640	37.640	1,475,950
2014-07-23	38.390	38.530	37.930	38.020	38.020	806,869
2014-07-22	37.980	38.510	37.980	38.300	38.300	685,989
2014-07-21	37.800	37.950	37.600	37.840	37.840	510,025
2014-07-18	37.620	37.970	37.440	37.890	37.890	673,566
2014-07-17	38.060	38.260	37.400	37.440	37.440	735,330
2014-07-16	38.740	38.860	38.130	38.150	38.150	860,078
2014-07-15	38.890	39.040	38.320	38.640	38.640	516,567
2014-07-14	38.660	39.040	38.500	38.870	38.870	673,237
2014-07-11	38.490	38.550	38.130	38.500	38.500	546,756
2014-07-10	38.100	38.810	37.780	38.490	38.490	836,888
2014-07-09	38.270	38.655	38.210	38.430	38.430	684,818
2014-07-08	38.740	38.920	37.880	38.060	38.060	821,055
2014-07-07	38.940	39.070	38.690	38.850	38.850	657,166
2014-07-03	38.960	39.110	38.700	38.990	38.990	448,340
2014-07-02	38.690	39.335	38.690	38.805	38.805	908,639
2014-07-01	38.870	39.550	38.870	38.970	38.970	1,069,767
2014-06-30	38.430	38.850	38.170	38.800	38.800	1,019,027
2014-06-27	38.540	38.950	38.058	38.420	38.420	14,914,300
2014-06-26	37.910	38.445	37.640	38.210	38.210	826,144
2014-06-25	37.540	38.040	37.170	37.750	37.750	767,471
2014-06-24	37.890	38.100	37.240	37.240	37.240	629,742
2014-06-23	37.670	38.000	37.650	37.940	37.940	835,726
2014-06-20	37.750	37.850	37.420	37.730	37.730	1,179,212
2014-06-19	37.960	37.960	37.400	37.710	37.710	650,055
2014-06-18	37.700	37.810	37.000	37.750	37.750	696,815
2014-06-17	37.150	38.040	37.150	37.595	37.595	924,540
2014-06-16	36.910	37.463	36.830	37.050	37.050	738,540
2014-06-13	37.230	37.770	36.915	36.990	36.990	698,535
2014-06-12	37.690	37.750	36.845	36.970	36.970	686,146
2014-06-11	37.640	37.920	37.540	37.690	37.690	602,102
2014-06-10	37.920	38.180	37.470	37.710	37.710	516,342
2014-06-09	37.970	38.400	37.810	38.080	38.080	1,041,363
2014-06-06	37.100	38.190	37.000	37.900	37.900	931,503
2014-06-05	36.000	37.050	35.930	36.880	36.880	548,417
2014-06-04	36.070	36.370	35.970	36.280	36.280	402,357
2014-06-03	36.420	36.610	35.920	36.200	36.200	573,204
2014-06-02	36.800	36.918	36.070	36.600	36.600	447,826
2014-05-30	37.260	37.260	36.400	36.800	36.800	563,309

← NewerPage 52 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.