Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	23.030	23.170	22.780	23.100	23.100	664,620
2012-12-19	22.940	23.230	22.840	23.020	23.020	874,838
2012-12-18	22.280	23.135	22.273	22.990	22.990	1,078,208
2012-12-17	22.200	22.340	21.990	22.330	22.330	830,452
2012-12-14	21.790	22.560	21.720	22.090	22.090	1,232,402
2012-12-13	21.600	21.830	21.470	21.570	21.570	660,587
2012-12-12	21.860	21.915	21.580	21.620	21.620	706,589
2012-12-11	21.360	21.850	21.190	21.720	21.720	1,051,494
2012-12-10	20.550	21.170	20.530	21.160	21.160	668,729
2012-12-07	20.430	20.640	20.300	20.510	20.510	525,744
2012-12-06	20.250	20.470	20.140	20.330	20.330	429,738
2012-12-05	20.270	20.420	19.870	20.330	20.330	514,159
2012-12-04	20.060	20.310	19.964	20.220	20.220	497,998
2012-12-03	20.420	20.490	19.980	20.070	20.070	499,625
2012-11-30	20.700	20.749	20.230	20.250	20.250	961,993
2012-11-29	20.570	20.750	20.480	20.710	20.710	757,809
2012-11-28	19.650	20.500	19.510	20.450	20.450	1,167,874
2012-11-27	19.770	19.990	19.720	19.810	19.810	750,969
2012-11-26	19.660	19.900	19.540	19.860	19.860	631,254
2012-11-23	19.430	19.890	19.390	19.730	19.730	371,625
2012-11-21	19.100	19.380	18.991	19.300	19.300	934,196
2012-11-20	19.380	19.380	18.910	19.010	19.010	716,831
2012-11-19	19.250	19.470	19.100	19.470	19.470	809,517
2012-11-16	19.110	19.260	18.830	19.000	19.000	1,103,769
2012-11-15	19.260	19.330	18.940	19.220	19.220	857,691
2012-11-14	19.840	19.930	19.220	19.260	19.260	621,497
2012-11-13	19.530	19.880	19.470	19.760	19.760	894,923
2012-11-12	20.000	20.000	19.550	19.710	19.710	529,562
2012-11-09	19.710	20.200	19.680	19.900	19.900	580,430
2012-11-08	20.380	20.460	19.862	19.880	19.880	791,585
2012-11-07	20.940	20.940	20.250	20.400	20.400	1,253,479
2012-11-06	21.140	21.320	20.951	21.279	21.279	916,858
2012-11-05	21.170	21.250	20.760	21.020	21.020	1,022,000
2012-11-02	21.560	21.560	21.040	21.230	21.230	1,035,037
2012-11-01	19.520	21.940	18.900	21.580	21.580	2,545,328
2012-10-31	20.490	20.560	20.010	20.180	20.180	764,294
2012-10-26	20.350	20.654	20.200	20.530	20.530	527,444
2012-10-25	20.640	20.750	20.055	20.290	20.290	931,256
2012-10-24	20.670	20.710	20.100	20.400	20.400	450,762
2012-10-23	20.020	20.570	20.020	20.530	20.530	573,377
2012-10-22	20.220	20.510	20.170	20.300	20.300	892,753
2012-10-19	20.820	20.890	20.140	20.220	20.220	1,149,828
2012-10-18	21.500	21.609	20.930	20.940	20.940	1,097,471
2012-10-17	21.630	21.800	21.310	21.530	21.530	858,833
2012-10-16	21.640	21.820	21.590	21.640	21.640	1,134,322
2012-10-15	21.750	21.910	21.490	21.670	21.670	997,029
2012-10-12	21.510	21.950	21.310	21.720	21.720	710,456
2012-10-11	21.690	21.920	21.260	21.430	21.430	623,702
2012-10-10	21.570	21.720	21.260	21.480	21.480	598,760
2012-10-09	21.940	22.127	21.320	21.640	21.640	711,401
2012-10-08	21.760	22.130	21.760	21.950	21.950	442,891
2012-10-05	22.180	22.450	21.910	21.950	21.950	665,707
2012-10-04	22.120	22.178	21.650	22.080	22.080	553,548
2012-10-03	22.070	22.270	21.880	22.060	22.060	461,234
2012-10-02	21.670	21.960	21.420	21.930	21.930	579,002
2012-10-01	21.920	21.970	21.230	21.520	21.520	1,261,306
2012-09-28	21.830	22.170	21.730	21.770	21.770	723,590
2012-09-27	21.610	22.285	21.315	22.000	22.000	953,018
2012-09-26	21.870	22.110	21.280	21.450	21.450	963,771
2012-09-25	22.880	22.990	21.830	21.840	21.840	1,217,523

← NewerPage 59 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.