Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	18.320	18.350	17.860	17.960	17.960	1,366,195
2012-01-05	18.100	18.630	17.870	18.450	18.450	766,232
2012-01-04	18.530	18.600	18.160	18.180	18.180	701,305
2012-01-03	18.710	18.960	18.565	18.700	18.700	1,246,228
2011-12-30	18.290	18.475	18.250	18.260	18.260	519,869
2011-12-29	18.250	18.501	18.250	18.370	18.370	503,177
2011-12-28	18.830	18.830	18.230	18.270	18.270	683,109
2011-12-27	18.630	18.960	18.575	18.820	18.820	788,927
2011-12-23	18.830	18.850	18.450	18.645	18.645	790,619
2011-12-22	18.690	19.010	18.620	18.710	18.710	1,399,314
2011-12-21	19.650	19.650	18.310	18.600	18.600	1,857,539
2011-12-20	19.360	19.900	19.360	19.800	19.800	943,702
2011-12-19	19.930	20.120	18.810	18.875	18.875	1,356,287
2011-12-16	19.780	20.670	19.670	19.770	19.770	2,113,981
2011-12-15	19.510	19.770	19.290	19.680	19.680	1,517,217
2011-12-14	19.480	19.760	19.030	19.160	19.160	1,535,734
2011-12-13	20.520	20.730	19.580	19.650	19.650	1,298,682
2011-12-12	20.710	20.727	19.960	20.340	20.340	869,116
2011-12-09	20.300	21.140	20.270	21.050	21.050	1,536,306
2011-12-08	20.610	20.810	20.120	20.180	20.180	1,008,637
2011-12-07	20.550	20.860	20.140	20.760	20.760	830,479
2011-12-06	21.170	21.240	20.620	20.720	20.720	1,480,082
2011-12-05	21.220	21.450	20.920	21.090	21.090	1,295,314
2011-12-02	20.690	21.040	20.690	20.910	20.910	1,019,467
2011-12-01	20.740	20.920	20.600	20.630	20.630	1,170,754
2011-11-30	20.360	20.850	20.140	20.830	20.830	1,679,511
2011-11-29	19.980	20.070	19.400	19.490	19.490	1,199,825
2011-11-28	19.340	19.980	19.280	19.960	19.960	1,415,368
2011-11-25	18.930	19.210	18.610	18.630	18.630	502,432
2011-11-23	19.400	19.530	18.850	19.010	19.010	1,168,714
2011-11-22	20.010	20.110	19.425	19.590	19.590	1,144,523
2011-11-21	20.050	20.220	19.670	20.090	20.090	983,634
2011-11-18	20.570	20.690	20.250	20.530	20.530	1,000,341
2011-11-17	20.780	20.860	20.220	20.490	20.490	1,463,901
2011-11-16	20.750	21.500	20.560	21.000	21.000	1,456,097
2011-11-15	20.870	21.400	20.670	21.270	21.270	969,227
2011-11-14	21.220	21.380	20.830	21.040	21.040	794,510
2011-11-11	21.130	21.590	20.920	21.380	21.380	822,365
2011-11-10	21.070	21.080	20.490	20.820	20.820	1,116,067
2011-11-09	21.280	21.470	20.620	20.690	20.690	1,930,655
2011-11-08	21.490	22.080	21.150	22.000	22.000	2,014,391
2011-11-07	21.280	21.485	20.670	21.390	21.390	1,023,506
2011-11-04	21.190	21.500	21.010	21.340	21.340	1,585,927
2011-11-03	20.620	21.620	20.280	21.500	21.500	2,055,259
2011-11-02	19.950	20.570	19.950	20.360	20.360	1,563,919
2011-11-01	20.690	20.690	19.740	19.840	19.840	2,626,290
2011-10-31	21.360	21.500	20.810	20.830	20.830	1,745,679
2011-10-28	21.200	21.880	21.090	21.790	21.790	2,355,450
2011-10-27	19.340	23.320	19.340	21.280	21.280	4,741,420
2011-10-26	18.210	18.410	17.540	18.070	18.070	1,855,298
2011-10-25	18.390	18.430	17.880	17.930	17.930	1,195,540
2011-10-24	18.110	18.690	18.050	18.570	18.570	1,014,706
2011-10-21	18.060	18.120	17.730	18.010	18.010	711,541
2011-10-20	17.480	17.700	17.100	17.660	17.660	1,099,075
2011-10-19	17.960	18.030	17.430	17.490	17.490	742,953
2011-10-18	17.590	18.120	17.320	18.000	18.000	1,587,188
2011-10-17	18.010	18.150	17.490	17.550	17.550	1,225,985
2011-10-14	17.750	18.190	17.670	18.130	18.130	1,130,903
2011-10-13	17.410	17.585	17.100	17.540	17.540	1,018,311
2011-10-12	17.250	17.800	17.050	17.570	17.570	1,069,801

← NewerPage 63 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.