Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	32.250	33.150	32.220	33.100	33.100	922,197
2013-12-03	32.430	32.850	32.070	32.480	32.480	662,308
2013-12-02	32.520	32.990	32.270	32.580	32.580	620,400
2013-11-29	32.950	32.970	32.510	32.540	32.540	353,557
2013-11-27	32.580	32.830	32.520	32.750	32.750	355,559
2013-11-26	32.330	32.630	32.100	32.580	32.580	571,440
2013-11-25	32.330	32.520	32.180	32.270	32.270	334,394
2013-11-22	32.130	32.450	31.900	32.330	32.330	575,582
2013-11-21	31.770	32.290	31.650	32.190	32.190	518,747
2013-11-20	31.900	32.190	31.580	31.690	31.690	522,418
2013-11-19	31.980	32.150	31.670	31.830	31.830	527,932
2013-11-18	31.880	32.200	31.770	32.020	32.020	1,013,479
2013-11-15	32.250	32.530	32.160	32.370	32.370	658,282
2013-11-14	32.320	32.460	31.870	32.290	32.290	445,107
2013-11-13	31.960	32.470	31.760	32.360	32.360	634,358
2013-11-12	31.950	32.350	31.810	32.130	32.130	762,537
2013-11-11	31.180	32.180	31.160	32.160	32.160	1,637,212
2013-11-08	30.440	31.360	30.420	31.340	31.340	1,405,925
2013-11-07	29.260	31.210	29.260	30.430	30.430	2,385,335
2013-11-06	28.140	28.400	27.870	28.351	28.351	673,863
2013-11-05	27.850	28.170	27.620	27.920	27.920	882,053
2013-11-04	27.820	28.020	27.710	27.970	27.970	702,227
2013-11-01	27.700	27.940	27.350	27.700	27.700	640,985
2013-10-31	27.580	27.925	27.410	27.760	27.760	654,985
2013-10-30	27.810	27.940	27.560	27.610	27.610	485,518
2013-10-29	27.500	27.820	27.360	27.820	27.820	419,023
2013-10-28	27.260	27.520	27.210	27.450	27.450	616,275
2013-10-25	27.470	27.750	27.175	27.270	27.270	653,828
2013-10-24	27.610	27.800	27.500	27.640	27.640	490,776
2013-10-23	27.730	27.765	27.330	27.600	27.600	445,460
2013-10-22	27.850	28.040	27.560	27.850	27.850	588,021
2013-10-21	27.630	28.005	27.560	27.760	27.760	687,368
2013-10-18	27.590	27.670	27.300	27.620	27.620	819,890
2013-10-17	27.390	27.530	27.270	27.470	27.470	805,353
2013-10-16	27.450	27.690	27.205	27.510	27.510	878,930
2013-10-15	28.140	28.220	27.270	27.300	27.300	1,207,780
2013-10-14	28.590	28.750	28.110	28.230	28.230	1,356,192
2013-10-11	28.440	28.980	28.430	28.920	28.920	741,152
2013-10-10	28.150	28.610	28.150	28.610	28.610	422,091
2013-10-09	28.030	28.180	27.630	27.820	27.820	754,182
2013-10-08	28.640	28.680	27.930	28.000	28.000	543,380
2013-10-07	28.720	29.010	28.610	28.660	28.660	561,599
2013-10-04	28.730	29.180	28.660	28.960	28.960	326,596
2013-10-03	29.170	29.280	28.420	28.750	28.750	479,736
2013-10-02	28.820	29.410	28.750	29.240	29.240	684,766
2013-10-01	28.440	29.185	28.350	29.090	29.090	1,393,061
2013-09-30	28.090	28.490	27.780	28.460	28.460	1,151,256
2013-09-27	28.260	28.615	28.200	28.350	28.350	406,735
2013-09-26	28.340	28.520	28.170	28.500	28.500	388,030
2013-09-25	28.320	28.590	28.120	28.310	28.310	543,650
2013-09-24	28.410	28.509	28.060	28.340	28.340	683,489
2013-09-23	28.510	28.745	28.065	28.420	28.420	659,740
2013-09-20	28.880	29.010	28.620	28.620	28.620	994,217
2013-09-19	28.700	29.080	28.690	28.840	28.840	474,995
2013-09-18	28.460	28.790	28.300	28.620	28.620	675,401
2013-09-17	27.900	28.450	27.851	28.370	28.370	476,768
2013-09-16	28.080	28.140	27.855	27.930	27.930	563,668
2013-09-13	27.730	28.000	27.570	27.850	27.850	210,150
2013-09-12	27.900	28.000	27.620	27.640	27.640	360,114
2013-09-11	27.730	27.990	27.730	27.830	27.830	344,176

← NewerPage 55 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.