Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	24.600	24.870	24.470	24.490	24.490	390,799
2013-06-13	24.260	24.690	24.170	24.620	24.620	566,163
2013-06-12	24.750	24.770	24.110	24.250	24.250	419,653
2013-06-11	24.560	24.880	24.450	24.490	24.490	472,305
2013-06-10	25.310	25.400	24.940	24.990	24.990	442,887
2013-06-07	25.250	25.450	24.980	25.240	25.240	430,847
2013-06-06	24.570	25.030	24.495	25.030	25.030	527,805
2013-06-05	24.900	24.980	24.540	24.540	24.540	713,169
2013-06-04	25.140	25.370	24.895	24.980	24.980	860,678
2013-06-03	25.140	25.460	24.880	25.160	25.160	929,632
2013-05-31	25.090	25.490	24.990	25.110	25.110	427,893
2013-05-30	24.790	25.320	24.730	25.320	25.320	401,921
2013-05-29	24.750	24.900	24.510	24.740	24.740	530,035
2013-05-28	24.790	25.240	24.670	25.020	25.020	539,788
2013-05-24	24.490	24.670	24.250	24.560	24.560	490,946
2013-05-23	23.960	24.640	23.960	24.620	24.620	781,689
2013-05-22	24.790	25.080	24.180	24.300	24.300	727,884
2013-05-21	24.520	24.905	24.450	24.830	24.830	569,387
2013-05-20	24.210	24.700	24.210	24.530	24.530	808,123
2013-05-17	24.620	24.630	24.250	24.340	24.340	716,586
2013-05-16	24.090	24.840	24.090	24.620	24.620	736,564
2013-05-15	24.270	24.530	24.200	24.260	24.260	394,269
2013-05-14	23.910	24.300	23.910	24.300	24.300	331,560
2013-05-13	24.260	24.350	23.840	23.960	23.960	247,227
2013-05-10	24.000	24.270	23.930	24.240	24.240	204,973
2013-05-09	24.010	24.140	23.829	23.980	23.980	359,292
2013-05-08	23.920	24.120	23.810	24.120	24.120	395,056
2013-05-07	23.900	24.200	23.780	23.970	23.970	529,130
2013-05-06	23.700	23.865	23.650	23.840	23.840	508,444
2013-05-03	23.920	24.080	23.690	23.750	23.750	727,484
2013-05-02	23.210	23.740	23.050	23.580	23.580	624,690
2013-05-01	23.930	24.100	23.130	23.130	23.130	1,337,701
2013-04-30	23.700	24.160	23.700	24.010	24.010	1,421,680
2013-04-29	23.230	23.938	23.120	23.760	23.760	1,181,156
2013-04-26	22.780	23.190	22.750	23.160	23.160	1,130,418
2013-04-25	22.300	23.310	22.190	22.750	22.750	1,748,526
2013-04-24	22.360	22.500	21.990	22.290	22.290	977,125
2013-04-23	22.000	22.480	21.950	22.440	22.440	822,966
2013-04-22	22.060	22.110	21.740	21.900	21.900	782,324
2013-04-19	22.090	22.090	21.670	21.840	21.840	973,935
2013-04-18	22.550	22.700	22.020	22.070	22.070	605,119
2013-04-17	22.750	22.800	22.300	22.450	22.450	803,904
2013-04-16	22.870	23.150	22.660	23.080	23.080	408,850
2013-04-15	23.160	23.200	22.530	22.630	22.630	964,669
2013-04-12	23.410	23.590	22.960	23.310	23.310	763,462
2013-04-11	23.790	23.820	23.490	23.540	23.540	916,865
2013-04-10	23.290	24.220	23.290	23.900	23.900	1,228,056
2013-04-09	23.080	23.330	22.960	23.230	23.230	516,658
2013-04-08	23.020	23.130	22.695	23.080	23.080	1,495,534
2013-04-05	23.270	23.270	22.850	22.940	22.940	1,742,175
2013-04-04	23.960	24.150	23.630	23.710	23.710	1,281,891
2013-04-03	24.520	24.520	23.970	23.980	23.980	699,034
2013-04-02	24.900	25.000	24.365	24.430	24.430	541,143
2013-04-01	25.400	25.410	24.610	24.730	24.730	706,539
2013-03-28	25.310	25.600	25.040	25.490	25.490	441,355
2013-03-27	24.840	25.280	24.650	25.240	25.240	1,010,538
2013-03-26	25.330	25.450	24.950	25.000	25.000	906,021
2013-03-25	25.290	25.490	25.065	25.110	25.110	570,883
2013-03-22	25.440	25.480	25.105	25.260	25.260	476,603
2013-03-21	25.480	25.610	25.260	25.360	25.360	320,280

← NewerPage 57 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.