Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	27.690	28.020	27.490	27.850	27.850	598,337
2013-09-09	26.970	27.630	26.970	27.610	27.610	535,159
2013-09-06	26.990	27.200	26.390	26.780	26.780	471,103
2013-09-05	26.840	27.060	26.680	26.810	26.810	278,913
2013-09-04	26.350	26.860	26.260	26.840	26.840	326,462
2013-09-03	26.380	26.730	26.030	26.350	26.350	1,027,369
2013-08-30	26.570	26.680	26.050	26.070	26.070	598,598
2013-08-29	26.430	26.760	26.430	26.630	26.630	241,686
2013-08-28	26.430	26.600	26.363	26.450	26.450	470,141
2013-08-27	26.970	27.070	26.350	26.350	26.350	586,097
2013-08-26	27.390	27.590	27.200	27.290	27.290	212,048
2013-08-23	27.260	27.630	27.190	27.390	27.390	357,313
2013-08-22	26.930	27.650	26.800	27.220	27.220	235,655
2013-08-21	26.810	27.260	26.694	26.840	26.840	378,751
2013-08-20	26.860	27.030	26.680	26.920	26.920	321,354
2013-08-19	27.020	27.300	26.730	26.800	26.800	442,337
2013-08-16	27.470	27.470	26.780	27.060	27.060	534,473
2013-08-15	27.380	27.660	27.070	27.220	27.220	877,816
2013-08-14	28.020	28.150	27.610	27.690	27.690	423,146
2013-08-13	27.530	28.275	27.480	28.110	28.110	762,782
2013-08-12	26.970	27.650	26.950	27.550	27.550	429,612
2013-08-09	27.280	27.400	26.910	27.050	27.050	363,924
2013-08-08	27.110	27.290	26.970	27.230	27.230	289,082
2013-08-07	26.970	27.040	26.620	26.920	26.920	434,000
2013-08-06	27.410	27.540	26.990	27.020	27.020	306,883
2013-08-05	27.360	27.675	27.230	27.580	27.580	482,743
2013-08-02	27.560	27.680	27.100	27.320	27.320	756,420
2013-08-01	27.170	28.000	27.170	27.730	27.730	1,194,617
2013-07-31	26.770	27.310	26.630	27.080	27.080	605,079
2013-07-30	26.860	26.870	26.600	26.720	26.720	467,769
2013-07-29	26.780	27.070	26.595	26.700	26.700	393,523
2013-07-26	27.110	27.430	26.820	26.910	26.910	1,227,780
2013-07-25	26.950	27.370	26.470	27.340	27.340	1,246,109
2013-07-24	27.340	27.420	26.780	27.040	27.040	747,348
2013-07-23	27.500	27.530	27.100	27.140	27.140	680,685
2013-07-22	27.210	27.540	27.210	27.300	27.300	534,137
2013-07-19	27.330	27.520	27.240	27.320	27.320	481,549
2013-07-18	27.660	27.890	27.420	27.480	27.480	482,513
2013-07-17	27.530	27.600	27.310	27.510	27.510	457,857
2013-07-16	27.310	27.605	27.140	27.500	27.500	3,962,490
2013-07-15	26.740	27.360	26.640	27.360	27.360	734,486
2013-07-12	26.560	26.950	26.390	26.750	26.750	312,265
2013-07-11	26.560	26.790	26.260	26.580	26.580	798,288
2013-07-10	25.880	26.320	25.840	26.260	26.260	350,250
2013-07-09	25.780	26.130	25.590	25.930	25.930	566,589
2013-07-08	25.860	25.990	25.480	25.670	25.670	597,064
2013-07-05	25.860	25.940	25.560	25.820	25.820	527,128
2013-07-03	25.090	25.690	25.090	25.420	25.420	193,695
2013-07-02	25.090	25.630	25.010	25.260	25.260	545,221
2013-07-01	24.650	25.320	24.600	25.150	25.150	790,530
2013-06-28	24.530	24.840	24.350	24.530	24.530	1,421,423
2013-06-27	24.110	24.840	24.110	24.680	24.680	593,748
2013-06-26	24.210	24.250	23.890	23.930	23.930	369,983
2013-06-25	24.070	24.510	23.510	23.990	23.990	535,763
2013-06-24	23.970	24.070	23.440	23.810	23.810	683,926
2013-06-21	24.300	24.470	23.880	24.190	24.190	1,458,210
2013-06-20	24.560	24.670	24.180	24.260	24.260	805,555
2013-06-19	25.260	25.260	24.830	24.830	24.830	429,701
2013-06-18	24.890	25.325	24.820	25.190	25.190	346,556
2013-06-17	24.700	24.960	24.330	24.880	24.880	435,691

← NewerPage 56 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.