Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	23.920	24.200	23.690	24.030	24.030	865,381
2011-01-24	23.830	24.230	23.700	24.080	24.080	854,235
2011-01-21	24.180	24.485	23.840	23.863	23.863	984,640
2011-01-20	24.200	24.280	23.550	24.050	24.050	1,229,720
2011-01-19	24.630	25.300	24.250	24.300	24.300	2,390,612
2011-01-18	24.000	24.200	23.790	24.150	24.150	1,470,046
2011-01-14	23.480	23.970	23.410	23.960	23.960	1,014,299
2011-01-13	23.360	23.520	23.255	23.480	23.480	510,630
2011-01-12	23.280	23.600	23.070	23.410	23.410	883,543
2011-01-11	23.250	23.310	23.020	23.030	23.030	631,537
2011-01-10	22.800	23.250	22.570	23.150	23.150	667,000
2011-01-07	23.230	23.230	22.620	22.990	22.990	1,039,241
2011-01-06	23.090	23.250	23.080	23.240	23.240	706,404
2011-01-05	22.560	23.190	22.401	23.100	23.100	965,407
2011-01-04	23.120	23.120	22.370	22.630	22.630	637,137
2011-01-03	22.820	23.220	22.770	22.980	22.980	947,872
2010-12-31	22.730	22.840	22.530	22.530	22.530	645,407
2010-12-30	23.010	23.120	22.820	22.820	22.820	341,383
2010-12-29	23.140	23.140	22.875	23.060	23.060	294,223
2010-12-28	23.240	23.300	22.950	23.040	23.040	282,415
2010-12-27	23.120	23.270	22.850	23.210	23.210	149,144
2010-12-23	23.270	23.330	23.150	23.170	23.170	287,559
2010-12-22	23.160	23.330	23.010	23.260	23.260	501,371
2010-12-21	23.280	23.360	23.120	23.160	23.160	645,450
2010-12-20	23.180	23.250	22.880	23.100	23.100	665,091
2010-12-17	23.000	23.305	22.760	23.060	23.060	1,544,860
2010-12-16	22.750	23.060	22.570	23.020	23.020	838,781
2010-12-15	22.880	22.950	22.680	22.830	22.830	1,006,441
2010-12-14	22.940	23.070	22.860	22.940	22.940	843,444
2010-12-13	22.760	23.000	22.650	22.810	22.810	619,512
2010-12-10	22.790	22.820	22.540	22.720	22.720	707,942
2010-12-09	22.800	22.810	22.300	22.640	22.640	898,800
2010-12-08	22.700	22.890	22.585	22.670	22.670	681,719
2010-12-07	22.690	22.990	22.540	22.700	22.700	893,507
2010-12-06	22.480	22.620	22.380	22.540	22.540	283,997
2010-12-03	22.320	22.570	22.310	22.490	22.490	783,703
2010-12-02	22.130	22.500	22.110	22.470	22.470	845,422
2010-12-01	21.740	22.190	21.740	22.160	22.160	1,069,579
2010-11-30	21.370	21.600	21.270	21.420	21.420	1,139,258
2010-11-29	21.530	21.680	21.290	21.580	21.580	728,423
2010-11-26	21.640	21.810	21.600	21.710	21.710	260,089
2010-11-24	21.990	21.990	21.500	21.840	21.840	1,150,413
2010-11-23	21.530	21.620	21.310	21.500	21.500	1,211,554
2010-11-22	21.280	21.810	21.200	21.790	21.790	1,117,030
2010-11-19	21.590	21.630	21.450	21.480	21.480	1,025,914
2010-11-18	21.450	21.870	21.390	21.720	21.720	972,734
2010-11-17	21.290	21.500	21.220	21.350	21.350	673,643
2010-11-16	20.720	21.380	20.720	21.330	21.330	2,135,164
2010-11-15	21.920	22.100	21.780	21.790	21.790	594,869
2010-11-12	22.100	22.300	21.756	21.840	21.840	979,252
2010-11-11	22.150	22.350	21.990	22.320	22.320	1,078,398
2010-11-10	22.110	22.540	22.060	22.430	22.430	1,582,783
2010-11-09	22.350	22.650	22.120	22.200	22.200	951,445
2010-11-08	22.530	22.740	22.360	22.410	22.410	948,148
2010-11-05	22.490	22.870	22.430	22.700	22.700	1,050,139
2010-11-04	22.000	22.610	22.000	22.610	22.610	1,696,233
2010-11-03	21.740	21.985	21.620	21.900	21.900	1,218,267
2010-11-02	21.590	21.870	21.530	21.780	21.780	767,053
2010-11-01	21.400	21.730	21.180	21.350	21.350	1,121,507
2010-10-29	21.080	21.610	21.060	21.470	21.470	1,278,580

← NewerPage 67 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.