Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	22.310	22.340	21.720	21.920	21.920	654,625
2011-07-15	22.390	22.430	22.090	22.360	22.360	943,145
2011-07-14	23.200	23.270	22.310	22.340	22.340	1,006,048
2011-07-13	23.020	23.505	22.600	23.030	23.030	824,735
2011-07-12	23.190	23.230	22.820	22.860	22.860	761,804
2011-07-11	23.440	23.530	23.010	23.240	23.240	848,979
2011-07-08	23.400	23.730	23.280	23.730	23.730	851,288
2011-07-07	23.720	24.000	23.660	23.800	23.800	842,740
2011-07-06	23.240	23.580	23.190	23.550	23.550	660,688
2011-07-05	23.130	23.280	22.960	23.200	23.200	556,360
2011-07-01	22.980	23.200	22.730	23.150	23.150	978,996
2011-06-30	23.500	23.690	22.730	22.930	22.930	3,223,233
2011-06-29	23.700	23.700	23.360	23.540	23.540	1,723,053
2011-06-28	23.200	23.710	23.060	23.610	23.610	982,317
2011-06-27	22.750	23.280	22.680	23.200	23.200	1,163,641
2011-06-24	22.900	22.960	22.650	22.810	22.810	1,284,316
2011-06-23	21.750	22.980	21.630	22.880	22.880	2,148,096
2011-06-22	22.060	22.340	21.750	22.000	22.000	852,993
2011-06-21	21.940	22.330	21.750	22.230	22.230	869,902
2011-06-20	21.450	21.970	21.390	21.710	21.710	662,089
2011-06-17	21.710	21.838	21.430	21.500	21.500	1,226,834
2011-06-16	21.550	21.710	21.370	21.560	21.560	1,011,023
2011-06-15	21.600	21.750	21.320	21.500	21.500	1,385,210
2011-06-14	21.440	21.840	21.290	21.820	21.820	1,070,390
2011-06-13	21.320	21.430	21.120	21.200	21.200	655,139
2011-06-10	21.390	21.550	21.160	21.180	21.180	1,161,050
2011-06-09	21.560	21.720	21.290	21.610	21.610	1,015,889
2011-06-08	21.540	21.700	21.280	21.360	21.360	1,031,181
2011-06-07	21.860	22.020	21.620	21.660	21.660	913,802
2011-06-06	21.950	21.980	21.670	21.690	21.690	805,675
2011-06-03	22.060	22.230	21.880	21.890	21.890	813,321
2011-06-02	22.530	22.740	22.260	22.470	22.470	870,752
2011-06-01	23.270	23.460	22.500	22.530	22.530	1,082,152
2011-05-31	23.000	23.290	22.800	23.290	23.290	934,596
2011-05-27	22.820	22.980	22.671	22.765	22.765	489,347
2011-05-26	22.190	22.795	22.130	22.730	22.730	744,176
2011-05-25	22.140	22.430	22.140	22.260	22.260	1,009,626
2011-05-24	22.410	22.490	22.100	22.270	22.270	1,123,880
2011-05-23	22.520	22.610	22.340	22.370	22.370	778,577
2011-05-20	23.060	23.080	22.630	22.960	22.960	1,218,446
2011-05-19	23.250	23.390	22.880	23.045	23.045	902,701
2011-05-18	22.700	23.310	22.530	23.100	23.100	1,005,127
2011-05-17	22.350	22.710	22.260	22.660	22.660	1,120,681
2011-05-16	22.610	22.830	22.430	22.470	22.470	1,034,432
2011-05-13	23.250	23.290	22.660	22.700	22.700	1,020,944
2011-05-12	22.740	23.310	22.570	23.220	23.220	577,751
2011-05-11	23.210	23.370	22.740	22.860	22.860	886,724
2011-05-10	22.930	23.300	22.840	23.210	23.210	786,967
2011-05-09	22.700	22.910	22.470	22.780	22.780	1,056,216
2011-05-06	22.950	23.090	22.550	22.730	22.730	849,745
2011-05-05	22.660	23.050	22.450	22.500	22.500	1,413,301
2011-05-04	23.180	23.220	22.660	22.810	22.810	982,933
2011-05-03	23.190	23.410	22.900	23.090	23.090	1,287,474
2011-05-02	24.260	24.270	23.285	23.380	23.380	1,567,045
2011-04-29	24.100	24.360	23.860	24.265	24.265	999,861
2011-04-28	24.000	24.610	23.740	24.020	24.020	2,856,108
2011-04-27	23.910	24.320	23.720	24.260	24.260	1,516,519
2011-04-26	24.010	24.070	23.850	23.930	23.930	1,098,965
2011-04-25	23.980	24.000	23.650	24.000	24.000	705,314
2011-04-21	23.900	23.970	23.710	23.920	23.920	399,141

← NewerPage 65 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.