Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	23.590	23.900	23.570	23.790	23.790	1,011,138
2011-04-19	23.340	23.360	23.090	23.160	23.160	636,969
2011-04-18	23.360	23.360	22.870	23.230	23.230	931,191
2011-04-15	23.310	23.760	23.212	23.620	23.620	939,221
2011-04-14	22.950	23.560	22.930	23.430	23.430	967,970
2011-04-13	23.020	23.410	22.900	23.220	23.220	1,088,902
2011-04-12	23.110	23.400	22.860	22.880	22.880	582,931
2011-04-11	23.340	23.500	23.110	23.370	23.370	1,140,699
2011-04-08	24.260	24.350	23.280	23.440	23.440	2,021,818
2011-04-07	22.800	23.040	22.620	22.740	22.740	1,262,651
2011-04-06	22.860	23.020	22.630	22.970	22.970	938,745
2011-04-05	22.610	22.960	22.530	22.700	22.700	794,151
2011-04-04	22.710	22.990	22.650	22.740	22.740	1,240,362
2011-04-01	22.560	22.890	22.430	22.610	22.610	746,737
2011-03-31	22.240	22.630	22.140	22.490	22.490	1,130,715
2011-03-30	22.060	22.335	21.960	22.248	22.248	1,355,801
2011-03-29	21.820	22.000	21.790	21.930	21.930	1,126,161
2011-03-28	22.000	22.140	21.870	21.900	21.900	874,996
2011-03-25	22.030	22.400	21.840	22.020	22.020	1,587,149
2011-03-24	21.860	22.060	21.740	21.868	21.868	1,300,871
2011-03-23	21.750	21.820	21.530	21.760	21.760	1,050,009
2011-03-22	21.840	22.090	21.640	21.745	21.745	1,395,984
2011-03-21	21.340	21.870	21.310	21.860	21.860	1,095,213
2011-03-18	21.260	21.340	21.040	21.140	21.140	1,701,960
2011-03-17	21.740	21.740	21.050	21.060	21.060	1,009,178
2011-03-16	21.250	21.450	21.020	21.215	21.215	1,749,766
2011-03-15	21.440	21.700	20.990	21.400	21.400	1,761,783
2011-03-14	22.080	22.300	21.860	22.140	22.140	1,138,343
2011-03-11	22.340	22.405	21.810	22.280	22.280	1,316,416
2011-03-10	22.840	22.950	22.210	22.300	22.300	1,193,243
2011-03-09	23.240	23.490	22.960	23.260	23.260	586,290
2011-03-08	22.770	23.373	22.600	23.260	23.260	709,588
2011-03-07	23.570	23.580	22.690	22.740	22.740	836,271
2011-03-04	23.490	23.540	23.100	23.350	23.350	532,832
2011-03-03	23.300	23.570	23.070	23.570	23.570	1,385,930
2011-03-02	22.750	23.270	22.730	23.050	23.050	781,646
2011-03-01	23.850	23.850	22.600	22.800	22.800	1,394,688
2011-02-28	23.750	23.940	23.370	23.700	23.700	703,295
2011-02-25	23.120	23.710	23.010	23.710	23.710	984,623
2011-02-24	22.750	23.160	22.530	23.100	23.100	1,550,386
2011-02-23	23.630	23.630	22.620	22.760	22.760	1,128,096
2011-02-22	24.110	24.210	23.620	23.620	23.620	770,335
2011-02-18	24.160	24.430	23.740	24.400	24.400	1,012,695
2011-02-17	23.870	24.170	23.740	24.020	24.020	687,352
2011-02-16	23.920	24.150	23.810	23.880	23.880	1,078,912
2011-02-15	23.810	23.930	23.630	23.860	23.860	914,978
2011-02-14	23.680	23.970	23.600	23.850	23.850	756,915
2011-02-11	23.540	23.740	23.430	23.710	23.710	1,097,938
2011-02-10	22.810	23.760	22.630	23.680	23.680	1,369,658
2011-02-09	23.250	23.300	22.820	22.970	22.970	876,095
2011-02-08	23.230	23.410	23.030	23.400	23.400	885,736
2011-02-07	23.120	23.490	23.110	23.203	23.203	753,909
2011-02-04	22.960	23.270	22.660	23.200	23.200	1,339,226
2011-02-03	23.190	23.200	22.800	22.940	22.940	982,043
2011-02-02	22.600	23.250	22.490	23.150	23.150	1,172,627
2011-02-01	22.330	22.820	22.220	22.770	22.770	1,250,980
2011-01-31	21.900	22.390	21.740	22.230	22.230	1,677,260
2011-01-28	22.680	22.940	21.780	21.790	21.790	2,178,239
2011-01-27	23.500	23.590	22.570	22.730	22.730	6,265,546
2011-01-26	24.060	24.640	23.990	24.420	24.420	1,800,619

← NewerPage 66 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.