Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	22.780	23.020	22.250	22.680	22.680	631,858
2012-09-21	23.580	23.710	22.900	22.950	22.950	1,306,614
2012-09-20	23.340	23.450	23.010	23.220	23.220	555,490
2012-09-19	23.620	23.710	23.230	23.490	23.490	1,132,706
2012-09-18	23.630	23.840	23.500	23.610	23.610	696,982
2012-09-17	24.100	24.370	23.480	23.640	23.640	1,094,575
2012-09-14	24.080	24.760	24.010	24.300	24.300	1,427,211
2012-09-13	23.300	24.020	23.120	23.740	23.740	908,835
2012-09-12	22.420	23.400	22.390	23.290	23.290	1,350,605
2012-09-11	22.100	22.410	22.100	22.290	22.290	509,678
2012-09-10	22.330	22.400	22.070	22.130	22.130	719,424
2012-09-07	22.680	22.730	22.310	22.370	22.370	1,163,641
2012-09-06	21.970	23.090	21.903	22.650	22.650	809,639
2012-09-05	21.760	22.040	21.660	21.840	21.840	756,155
2012-09-04	21.260	21.980	20.930	21.910	21.910	799,592
2012-08-31	21.320	21.440	20.810	21.250	21.250	586,521
2012-08-30	21.330	21.530	21.100	21.180	21.180	583,125
2012-08-29	21.660	21.725	21.240	21.585	21.585	571,712
2012-08-28	20.970	21.610	20.890	21.595	21.595	786,165
2012-08-27	21.320	21.375	20.890	20.970	20.970	961,326
2012-08-24	21.340	21.440	21.030	21.170	21.170	1,010,680
2012-08-23	21.840	21.920	21.360	21.570	21.570	455,124
2012-08-22	21.380	22.040	21.380	21.890	21.890	841,523
2012-08-21	21.590	21.800	21.320	21.500	21.500	1,158,443
2012-08-20	21.890	21.960	21.390	21.530	21.530	731,797
2012-08-17	22.060	22.320	21.780	21.930	21.930	1,211,165
2012-08-16	21.690	22.190	21.510	22.100	22.100	673,154
2012-08-15	21.510	21.770	21.470	21.640	21.640	621,505
2012-08-14	22.050	22.120	21.460	21.550	21.550	681,658
2012-08-13	22.050	22.240	21.620	21.930	21.930	526,092
2012-08-10	22.360	22.480	21.880	22.050	22.050	856,975
2012-08-09	22.530	22.820	22.350	22.450	22.450	599,758
2012-08-08	22.340	22.600	21.970	22.460	22.460	896,562
2012-08-07	22.160	22.820	22.160	22.410	22.410	899,517
2012-08-06	22.030	22.500	21.870	22.020	22.020	883,896
2012-08-03	21.900	22.190	21.660	21.900	21.900	1,007,818
2012-08-02	21.240	21.770	20.710	21.400	21.400	1,090,019
2012-08-01	21.720	21.960	21.420	21.490	21.490	990,832
2012-07-31	21.520	21.835	21.360	21.540	21.540	855,580
2012-07-30	21.700	21.950	21.380	21.620	21.620	745,575
2012-07-27	20.750	21.760	20.750	21.690	21.690	1,852,621
2012-07-26	19.560	22.910	19.560	20.740	20.740	4,049,901
2012-07-25	18.360	18.810	18.150	18.750	18.750	759,434
2012-07-24	18.830	18.890	17.930	18.270	18.270	893,310
2012-07-23	18.900	19.020	18.090	18.780	18.780	882,839
2012-07-20	19.640	20.030	19.510	19.530	19.530	521,652
2012-07-19	19.340	20.030	19.300	19.760	19.760	591,385
2012-07-18	18.550	19.380	18.550	19.250	19.250	750,594
2012-07-17	18.700	18.850	18.170	18.580	18.580	546,219
2012-07-16	18.590	18.730	18.370	18.530	18.530	683,349
2012-07-13	17.970	18.710	17.940	18.680	18.680	671,360
2012-07-12	17.960	18.070	17.620	17.960	17.960	692,530
2012-07-11	18.080	18.350	17.940	18.110	18.110	980,013
2012-07-10	18.710	18.950	18.050	18.110	18.110	758,718
2012-07-09	18.900	18.960	18.370	18.570	18.570	1,354,124
2012-07-06	20.380	20.430	18.670	19.000	19.000	1,871,299
2012-07-05	20.560	20.900	20.030	20.670	20.670	696,028
2012-07-03	19.360	20.780	19.360	20.540	20.540	1,358,614
2012-07-02	20.320	20.360	19.230	19.430	19.430	2,841,046
2012-06-29	20.520	21.260	20.370	20.960	20.960	982,558

← NewerPage 60 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.