Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	37.050	37.340	36.910	37.250	37.250	290,610
2014-05-28	37.310	37.490	36.750	36.810	36.810	914,590
2014-05-27	37.000	37.610	36.750	37.300	37.300	585,105
2014-05-23	36.440	37.000	36.180	36.830	36.830	646,287
2014-05-22	35.980	36.640	35.762	36.370	36.370	465,485
2014-05-21	35.830	36.150	35.520	35.960	35.960	387,096
2014-05-20	36.160	36.270	35.330	35.750	35.750	783,642
2014-05-19	35.620	36.600	35.620	36.370	36.370	636,390
2014-05-16	34.730	35.880	34.625	35.880	35.880	619,807
2014-05-15	35.020	35.145	34.320	34.890	34.890	670,645
2014-05-14	35.320	35.740	35.010	35.100	35.100	629,492
2014-05-13	36.160	36.280	35.480	35.500	35.500	719,373
2014-05-12	35.260	36.540	35.090	36.320	36.320	530,601
2014-05-09	34.650	35.300	34.430	35.020	35.020	533,610
2014-05-08	34.770	36.020	34.565	34.760	34.760	624,519
2014-05-07	34.910	34.980	34.240	34.930	34.930	611,457
2014-05-06	35.250	35.750	34.820	34.830	34.830	834,335
2014-05-05	35.150	35.720	34.630	35.410	35.410	607,361
2014-05-02	35.550	36.020	35.180	35.230	35.230	749,284
2014-05-01	35.450	36.000	34.930	35.470	35.470	872,351
2014-04-30	34.690	35.440	34.370	35.370	35.370	588,691
2014-04-29	34.330	35.140	34.260	34.900	34.900	947,647
2014-04-28	35.360	35.365	33.670	34.480	34.480	1,261,532
2014-04-25	35.890	36.100	35.020	35.160	35.160	1,035,726
2014-04-24	35.400	36.250	35.032	36.200	36.200	1,028,542
2014-04-23	35.000	35.320	34.300	34.950	34.950	890,182
2014-04-22	34.790	35.250	34.500	35.150	35.150	736,087
2014-04-21	34.860	34.965	34.370	34.710	34.710	537,001
2014-04-17	34.360	35.090	34.320	35.000	35.000	446,542
2014-04-16	33.920	34.580	33.775	34.500	34.500	473,270
2014-04-15	33.480	33.950	32.790	33.770	33.770	613,965
2014-04-14	33.290	33.750	32.960	33.340	33.340	407,497
2014-04-11	33.460	33.880	32.890	33.140	33.140	707,115
2014-04-10	34.940	34.940	33.580	33.830	33.830	1,049,267
2014-04-09	34.730	35.035	34.420	34.940	34.940	595,964
2014-04-08	34.490	34.810	33.920	34.220	34.220	576,269
2014-04-07	34.620	34.970	34.070	34.405	34.405	1,009,442
2014-04-04	35.330	35.490	34.710	34.750	34.750	1,173,561
2014-04-03	35.610	35.915	34.850	34.990	34.990	386,660
2014-04-02	36.110	36.220	35.540	35.780	35.780	440,194
2014-04-01	35.590	36.070	35.350	35.910	35.910	790,728
2014-03-31	35.090	35.710	34.660	35.420	35.420	829,734
2014-03-28	35.060	35.500	34.720	34.840	34.840	604,063
2014-03-27	35.020	35.600	34.740	35.080	35.080	882,179
2014-03-26	36.250	36.250	35.140	35.140	35.140	632,625
2014-03-25	36.420	36.600	35.660	36.030	36.030	664,198
2014-03-24	36.600	36.750	35.760	36.210	36.210	680,098
2014-03-21	37.660	37.660	36.680	36.740	36.740	1,078,101
2014-03-20	37.360	37.730	37.200	37.470	37.470	527,558
2014-03-19	38.080	38.130	37.250	37.510	37.510	449,691
2014-03-18	37.720	38.140	37.720	38.030	38.030	964,425
2014-03-17	37.880	38.350	37.410	37.720	37.720	854,092
2014-03-14	38.030	38.480	37.670	37.800	37.800	563,328
2014-03-13	38.780	38.880	38.010	38.220	38.220	1,131,810
2014-03-12	38.620	38.620	38.110	38.520	38.520	533,754
2014-03-11	38.920	39.040	38.430	38.720	38.720	590,408
2014-03-10	39.280	39.440	38.750	38.920	38.920	652,305
2014-03-07	39.850	39.850	39.144	39.280	39.280	733,242
2014-03-06	39.860	40.040	39.570	39.690	39.690	644,695
2014-03-05	39.930	39.980	39.510	39.810	39.810	488,095

← NewerPage 53 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.