Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	28.540	28.950	28.220	28.410	28.410	1,596,500
2012-04-02	27.770	28.520	27.350	28.500	28.500	1,952,966
2012-03-30	28.230	28.360	27.900	27.940	27.940	1,074,349
2012-03-29	27.650	28.130	27.500	27.990	27.990	703,530
2012-03-28	28.420	28.550	27.750	27.980	27.980	1,140,313
2012-03-27	28.340	28.710	28.270	28.500	28.500	1,045,623
2012-03-26	27.900	28.500	27.790	28.380	28.380	916,521
2012-03-23	27.450	27.680	27.000	27.660	27.660	667,526
2012-03-22	27.270	27.630	27.180	27.450	27.450	825,240
2012-03-21	27.590	27.940	27.310	27.540	27.540	837,132
2012-03-20	27.960	27.960	27.351	27.570	27.570	664,586
2012-03-19	27.720	28.250	27.510	28.010	28.010	926,449
2012-03-16	28.190	28.385	27.820	27.880	27.880	1,797,248
2012-03-15	28.150	28.340	27.850	28.310	28.310	1,076,903
2012-03-14	28.230	28.430	27.840	28.030	28.030	867,691
2012-03-13	27.930	28.370	27.680	28.250	28.250	1,346,744
2012-03-12	27.290	27.940	27.121	27.720	27.720	2,059,485
2012-03-09	26.490	27.300	26.100	27.270	27.270	1,356,067
2012-03-08	26.520	26.520	25.920	26.380	26.380	768,655
2012-03-07	26.130	26.220	25.870	26.070	26.070	1,204,489
2012-03-06	26.090	26.300	25.880	26.040	26.040	1,685,058
2012-03-05	26.750	26.820	26.300	26.500	26.500	1,039,910
2012-03-02	27.280	27.570	26.680	26.800	26.800	1,347,430
2012-03-01	26.770	27.910	26.500	27.370	27.370	1,745,759
2012-02-29	26.600	27.280	26.520	26.700	26.700	2,040,778
2012-02-28	26.640	26.850	26.320	26.600	26.600	887,315
2012-02-27	26.360	26.680	25.910	26.550	26.550	1,201,841
2012-02-24	26.610	27.000	26.420	26.580	26.580	897,552
2012-02-23	26.360	26.770	26.000	26.640	26.640	2,420,497
2012-02-22	26.400	26.790	26.180	26.290	26.290	947,614
2012-02-21	26.740	26.960	26.250	26.410	26.410	1,425,583
2012-02-17	27.350	27.490	26.460	26.530	26.530	1,361,905
2012-02-16	26.820	27.490	26.820	27.210	27.210	977,262
2012-02-15	27.710	27.750	26.700	26.880	26.880	1,081,816
2012-02-14	27.270	27.690	27.121	27.630	27.630	933,082
2012-02-13	27.500	27.730	27.080	27.460	27.460	946,171
2012-02-10	26.660	27.160	26.360	27.090	27.090	1,511,197
2012-02-09	26.970	27.050	26.030	26.950	26.950	1,947,897
2012-02-08	26.550	27.250	26.260	27.050	27.050	2,176,459
2012-02-07	26.000	26.450	25.620	26.270	26.270	2,156,548
2012-02-06	25.710	26.170	25.600	26.105	26.105	1,849,947
2012-02-03	26.010	26.030	25.760	25.940	25.940	1,393,570
2012-02-02	25.680	26.000	25.510	25.620	25.620	1,062,891
2012-02-01	25.250	25.840	25.090	25.720	25.720	1,751,886
2012-01-31	25.240	25.340	24.850	25.170	25.170	2,141,563
2012-01-30	25.050	25.790	24.870	24.980	24.980	2,760,884
2012-01-27	25.480	26.580	25.450	25.800	25.800	2,936,591
2012-01-26	23.100	26.480	23.030	25.640	25.640	6,970,426
2012-01-25	21.410	21.650	21.170	21.570	21.570	1,042,427
2012-01-24	20.820	21.500	20.820	21.470	21.470	858,355
2012-01-23	20.950	21.430	20.720	20.940	20.940	917,627
2012-01-20	20.830	21.250	20.550	21.180	21.180	927,783
2012-01-19	20.390	20.930	20.260	20.900	20.900	1,264,694
2012-01-18	19.210	20.260	19.200	20.250	20.250	996,310
2012-01-17	19.760	19.830	19.270	19.310	19.310	964,273
2012-01-13	19.000	19.430	18.930	19.420	19.420	1,353,821
2012-01-12	19.110	19.350	18.810	19.210	19.210	1,257,511
2012-01-11	18.820	19.170	18.810	19.110	19.110	781,669
2012-01-10	18.620	19.020	18.260	18.960	18.960	1,160,155
2012-01-09	17.960	18.490	17.840	18.190	18.190	1,345,979

← NewerPage 62 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.