Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	17.070	17.250	16.820	17.030	17.030	1,526,734
2011-10-10	16.650	17.300	16.590	17.260	17.260	1,440,894
2011-10-07	16.600	16.840	16.310	16.370	16.370	1,936,515
2011-10-06	15.930	16.530	15.800	16.510	16.510	1,752,760
2011-10-05	15.400	16.050	15.160	15.970	15.970	1,790,033
2011-10-04	14.300	15.400	14.250	15.380	15.380	2,094,177
2011-10-03	15.220	15.580	14.500	14.520	14.520	1,833,425
2011-09-30	15.630	16.100	15.360	15.380	15.380	1,848,345
2011-09-29	15.940	16.080	15.400	15.910	15.910	1,465,814
2011-09-28	16.060	16.210	15.530	15.550	15.550	1,468,469
2011-09-27	15.910	16.380	15.490	16.000	16.000	1,867,133
2011-09-26	15.410	15.540	14.860	15.440	15.440	1,526,717
2011-09-23	14.960	15.310	14.770	15.290	15.290	1,550,029
2011-09-22	14.910	15.420	14.700	14.980	14.980	2,200,276
2011-09-21	16.130	16.530	15.350	15.450	15.450	2,265,004
2011-09-20	16.710	16.950	16.080	16.090	16.090	1,470,364
2011-09-19	16.740	16.915	16.420	16.620	16.620	1,090,146
2011-09-16	17.440	17.570	16.985	17.060	17.060	1,678,161
2011-09-15	17.340	17.920	16.960	17.280	17.280	1,053,615
2011-09-14	16.780	17.420	16.460	17.160	17.160	1,223,390
2011-09-13	16.300	16.620	16.090	16.530	16.530	1,336,240
2011-09-12	15.610	16.200	15.610	16.200	16.200	862,451
2011-09-09	16.470	16.470	15.745	15.910	15.910	1,671,454
2011-09-08	17.030	17.130	16.590	16.640	16.640	1,164,673
2011-09-07	16.800	17.180	16.610	17.160	17.160	1,115,780
2011-09-06	16.220	16.560	16.050	16.520	16.520	1,308,010
2011-09-02	17.150	17.400	16.690	16.780	16.780	1,060,992
2011-09-01	18.010	18.270	17.500	17.560	17.560	1,202,468
2011-08-31	17.990	18.440	17.780	18.000	18.000	1,022,350
2011-08-30	17.910	18.000	17.640	17.860	17.860	1,054,111
2011-08-29	17.400	18.040	17.380	18.020	18.020	804,811
2011-08-26	16.550	17.220	16.360	17.220	17.220	1,121,504
2011-08-25	17.600	17.750	16.775	16.800	16.800	1,208,089
2011-08-24	17.380	17.680	17.110	17.510	17.510	764,977
2011-08-23	16.670	17.440	16.440	17.430	17.430	1,310,283
2011-08-22	16.830	16.980	16.390	16.610	16.610	944,089
2011-08-19	16.670	17.270	16.360	16.390	16.390	1,720,358
2011-08-18	17.270	17.480	16.730	16.840	16.840	2,453,172
2011-08-17	17.800	17.970	17.510	17.780	17.780	1,110,258
2011-08-16	17.970	18.099	17.520	17.730	17.730	1,337,254
2011-08-15	18.090	18.230	17.740	18.230	18.230	685,337
2011-08-12	18.110	18.110	17.660	17.965	17.965	771,203
2011-08-11	17.280	18.180	17.010	17.950	17.950	1,416,880
2011-08-10	17.590	17.990	17.130	17.160	17.160	1,923,730
2011-08-09	17.490	18.120	16.580	18.120	18.120	3,011,935
2011-08-08	18.010	18.350	17.070	17.070	17.070	2,403,121
2011-08-05	19.390	19.480	18.270	18.650	18.650	2,739,573
2011-08-04	19.730	19.870	19.230	19.230	19.230	1,925,379
2011-08-03	19.890	20.180	19.380	20.010	20.010	1,452,782
2011-08-02	20.290	20.610	19.790	19.790	19.790	1,317,781
2011-08-01	21.010	21.040	20.220	20.420	20.420	1,264,474
2011-07-29	20.860	21.040	20.610	20.790	20.790	1,053,970
2011-07-28	21.200	21.530	20.990	21.100	21.100	1,325,514
2011-07-27	22.000	22.590	21.120	21.230	21.230	2,761,277
2011-07-26	21.850	22.150	21.750	21.840	21.840	1,302,896
2011-07-25	21.730	22.200	21.660	21.910	21.910	1,160,962
2011-07-22	22.010	22.150	21.850	21.970	21.970	817,372
2011-07-21	22.130	22.540	21.830	21.940	21.940	1,009,443
2011-07-20	22.360	22.360	21.710	21.990	21.990	1,266,642
2011-07-19	22.070	22.510	22.070	22.350	22.350	802,149

← NewerPage 64 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.