Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	39.430	40.400	39.430	40.030	40.030	1,629,344
2014-03-03	39.170	39.170	38.420	38.820	38.820	670,858
2014-02-28	39.960	39.990	39.100	39.310	39.310	623,511
2014-02-27	39.270	39.870	39.030	39.870	39.870	637,198
2014-02-26	39.400	39.650	39.010	39.220	39.220	704,741
2014-02-25	38.870	39.290	38.470	39.270	39.270	879,256
2014-02-24	38.860	39.200	38.610	38.680	38.680	794,064
2014-02-21	38.940	38.940	38.470	38.730	38.730	648,760
2014-02-20	38.000	38.790	37.870	38.750	38.750	1,144,387
2014-02-19	38.180	38.410	37.970	38.060	38.060	957,090
2014-02-18	37.920	38.515	37.690	38.430	38.430	842,615
2014-02-14	38.010	38.100	37.550	37.790	37.790	638,993
2014-02-13	37.240	38.010	37.050	37.940	37.940	1,396,819
2014-02-12	36.690	37.505	36.110	37.340	37.340	1,707,484
2014-02-11	35.780	36.630	35.780	36.490	36.490	928,719
2014-02-10	35.500	35.860	35.210	35.780	35.780	731,407
2014-02-07	35.210	35.710	35.000	35.670	35.670	710,102
2014-02-06	35.300	35.560	35.080	35.220	35.220	848,800
2014-02-05	34.580	35.690	34.050	35.200	35.200	1,097,569
2014-02-04	34.180	34.930	33.820	34.690	34.690	1,025,560
2014-02-03	35.480	35.640	33.460	34.090	34.090	1,661,162
2014-01-31	35.760	36.000	35.321	35.680	35.680	1,057,183
2014-01-30	36.470	36.790	35.950	36.320	36.320	1,477,285
2014-01-29	34.850	35.340	34.430	35.100	35.100	871,692
2014-01-28	35.200	35.600	34.960	35.210	35.210	821,189
2014-01-27	35.700	35.880	34.980	35.300	35.300	1,041,136
2014-01-24	35.940	36.170	35.683	35.730	35.730	1,050,560
2014-01-23	37.950	38.500	35.890	36.000	36.000	2,118,518
2014-01-22	35.860	36.030	35.380	35.750	35.750	842,871
2014-01-21	35.260	35.920	35.260	35.740	35.740	573,119
2014-01-17	35.620	35.800	35.300	35.390	35.390	280,182
2014-01-16	35.370	35.800	35.360	35.570	35.570	381,824
2014-01-15	35.350	35.700	35.215	35.540	35.540	511,059
2014-01-14	34.810	35.360	34.630	35.160	35.160	522,499
2014-01-13	35.100	35.480	34.360	34.570	34.570	447,430
2014-01-10	34.980	35.320	34.470	35.310	35.310	442,399
2014-01-09	35.190	35.400	34.540	34.900	34.900	385,749
2014-01-08	34.980	35.080	34.640	35.070	35.070	696,763
2014-01-07	34.810	35.090	34.450	34.970	34.970	592,362
2014-01-06	34.820	34.980	34.470	34.580	34.580	507,063
2014-01-03	34.720	35.060	34.630	34.760	34.760	431,104
2014-01-02	35.500	35.500	34.560	34.700	34.700	882,186
2013-12-31	34.400	35.500	34.310	35.390	35.390	952,260
2013-12-30	34.190	34.400	33.875	34.300	34.300	375,914
2013-12-27	34.230	34.400	33.820	34.110	34.110	231,243
2013-12-26	34.160	34.350	33.970	34.050	34.050	438,574
2013-12-24	33.950	34.360	33.950	34.040	34.040	275,923
2013-12-23	33.960	34.350	33.400	33.950	33.950	1,007,962
2013-12-20	33.170	34.110	33.000	33.950	33.950	1,807,019
2013-12-19	33.000	33.200	32.930	33.000	33.000	386,189
2013-12-18	32.570	33.050	32.130	33.030	33.030	332,886
2013-12-17	32.450	32.625	32.200	32.500	32.500	328,367
2013-12-16	32.290	32.760	32.060	32.530	32.530	352,864
2013-12-13	31.710	32.400	31.660	32.240	32.240	569,699
2013-12-12	31.710	31.830	31.390	31.560	31.560	357,834
2013-12-11	32.390	32.730	31.530	31.640	31.640	636,738
2013-12-10	32.930	33.000	32.370	32.380	32.380	720,485
2013-12-09	33.430	33.470	32.930	33.050	33.050	574,727
2013-12-06	32.750	33.640	32.740	33.310	33.310	1,116,516
2013-12-05	33.000	33.190	32.610	32.700	32.700	840,326

← NewerPage 54 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.