Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	20.190	20.310	19.620	20.020	20.020	820,484
2012-06-27	20.200	20.590	20.090	20.430	20.430	632,288
2012-06-26	20.160	20.320	20.020	20.110	20.110	703,864
2012-06-25	20.700	20.740	20.120	20.140	20.140	676,479
2012-06-22	20.850	21.240	20.635	21.140	21.140	774,665
2012-06-21	21.760	21.800	20.650	20.710	20.710	610,562
2012-06-20	21.580	22.110	21.560	21.750	21.750	713,653
2012-06-19	21.340	21.860	21.190	21.660	21.660	1,063,670
2012-06-18	20.990	21.330	20.760	21.160	21.160	1,046,046
2012-06-15	19.650	21.270	19.110	21.210	21.210	2,955,099
2012-06-14	19.670	19.780	19.450	19.700	19.700	1,182,767
2012-06-13	19.980	20.160	19.530	19.630	19.630	661,407
2012-06-12	19.990	20.090	19.670	20.020	20.020	602,834
2012-06-11	20.770	20.780	19.820	19.850	19.850	689,740
2012-06-08	20.320	20.690	20.140	20.600	20.600	454,291
2012-06-07	20.770	20.870	20.320	20.330	20.330	930,208
2012-06-06	19.590	20.430	19.530	20.400	20.400	1,100,442
2012-06-05	18.790	19.370	18.675	19.360	19.360	1,249,046
2012-06-04	19.030	19.170	18.680	18.950	18.950	1,177,653
2012-06-01	19.730	19.730	18.980	19.010	19.010	973,820
2012-05-31	20.530	20.560	19.690	20.200	20.200	1,595,257
2012-05-30	20.550	20.708	20.290	20.470	20.470	839,051
2012-05-29	20.620	20.850	20.310	20.810	20.810	853,957
2012-05-25	20.405	20.620	20.290	20.420	20.420	627,610
2012-05-24	20.410	20.570	20.110	20.270	20.270	1,994,251
2012-05-23	20.670	20.810	19.950	20.390	20.390	2,455,194
2012-05-22	20.860	21.380	20.620	20.980	20.980	832,778
2012-05-21	20.010	20.840	19.830	20.790	20.790	995,029
2012-05-18	20.000	20.335	19.870	19.980	19.980	1,515,236
2012-05-17	20.250	20.418	20.000	20.000	20.000	1,110,240
2012-05-16	20.670	20.860	20.250	20.260	20.260	898,429
2012-05-15	20.400	20.780	20.250	20.540	20.540	1,178,734
2012-05-14	20.030	20.525	19.985	20.410	20.410	1,749,356
2012-05-11	19.980	20.650	19.950	20.240	20.240	1,399,458
2012-05-10	21.430	21.500	20.000	20.090	20.090	2,241,771
2012-05-09	21.090	21.410	20.750	21.180	21.180	844,212
2012-05-08	21.030	21.430	20.810	21.330	21.330	1,125,725
2012-05-07	21.070	21.405	20.930	21.270	21.270	887,543
2012-05-04	21.340	21.340	21.030	21.170	21.170	1,066,436
2012-05-03	22.060	22.250	21.400	21.530	21.530	1,128,133
2012-05-02	21.820	22.250	21.650	22.160	22.160	1,234,630
2012-05-01	21.520	22.180	21.350	22.080	22.080	3,133,273
2012-04-30	22.150	22.200	21.560	21.580	21.580	1,516,160
2012-04-27	22.350	22.520	22.070	22.270	22.270	3,666,198
2012-04-26	19.550	22.740	19.540	22.290	22.290	4,937,994
2012-04-25	19.700	20.370	19.510	20.230	20.230	2,407,998
2012-04-24	19.980	19.990	19.350	19.360	19.360	2,321,395
2012-04-23	19.820	20.110	19.560	20.020	20.020	1,721,125
2012-04-20	20.660	20.740	20.220	20.250	20.250	1,956,689
2012-04-19	21.100	21.250	20.190	20.300	20.300	1,869,586
2012-04-18	21.250	21.310	20.930	21.050	21.050	1,991,669
2012-04-17	20.770	21.550	20.700	21.240	21.240	1,605,450
2012-04-16	20.950	21.090	20.420	20.540	20.540	1,480,628
2012-04-13	20.750	21.020	20.640	20.850	20.850	1,742,054
2012-04-12	20.570	20.990	20.440	20.910	20.910	1,550,948
2012-04-11	20.410	20.710	20.235	20.590	20.590	2,171,564
2012-04-10	21.000	21.170	20.010	20.210	20.210	2,781,490
2012-04-09	20.990	21.090	20.150	20.960	20.960	3,412,734
2012-04-05	21.990	22.720	21.020	21.460	21.460	12,738,990
2012-04-04	28.030	28.085	27.030	27.200	27.200	1,740,494

← NewerPage 61 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.