Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	21.080	21.610	21.060	21.470	21.470	1,278,580
2010-10-28	21.450	21.790	21.130	21.250	21.250	900,330
2010-10-27	20.570	21.450	20.350	21.420	21.420	2,224,411
2010-10-26	20.710	20.910	20.530	20.770	20.770	1,547,550
2010-10-25	20.700	20.950	20.420	20.850	20.850	881,928
2010-10-22	20.290	20.620	20.160	20.600	20.600	626,303
2010-10-21	20.430	20.650	20.080	20.275	20.275	1,030,275
2010-10-20	20.030	20.500	20.030	20.310	20.310	950,475
2010-10-19	19.930	20.300	19.840	20.050	20.050	932,713
2010-10-18	20.240	20.270	20.030	20.260	20.260	575,250
2010-10-15	20.430	20.440	19.960	20.170	20.170	643,322
2010-10-14	20.040	20.330	20.010	20.160	20.160	1,140,540
2010-10-13	19.830	20.180	19.790	20.000	20.000	779,068
2010-10-12	19.500	19.850	19.410	19.750	19.750	826,654
2010-10-11	19.630	19.790	19.530	19.610	19.610	287,349
2010-10-08	19.670	19.720	19.470	19.620	19.620	483,696
2010-10-07	19.630	19.750	19.410	19.670	19.670	730,921
2010-10-06	19.970	20.000	19.420	19.490	19.490	1,095,055
2010-10-05	19.700	20.030	19.560	19.970	19.970	1,425,300
2010-10-04	19.430	19.570	19.190	19.400	19.400	999,726
2010-10-01	19.540	19.670	19.220	19.440	19.440	1,050,788
2010-09-30	19.330	19.700	19.260	19.540	19.540	2,062,279
2010-09-29	19.180	19.250	18.910	19.210	19.210	956,186
2010-09-28	18.980	19.170	18.640	19.050	19.050	621,065
2010-09-27	19.080	19.160	18.890	18.990	18.990	550,464
2010-09-24	18.820	19.140	18.650	19.130	19.130	1,226,993
2010-09-23	18.440	18.960	18.330	18.500	18.500	705,273
2010-09-22	18.920	19.020	18.500	18.620	18.620	713,348
2010-09-21	19.400	19.400	18.865	19.070	19.070	1,001,468
2010-09-20	18.780	19.390	18.780	19.380	19.380	1,983,593
2010-09-17	18.530	18.950	18.470	18.740	18.740	1,459,916
2010-09-16	18.370	18.490	18.210	18.350	18.350	413,351
2010-09-15	18.180	18.490	18.050	18.420	18.420	524,123
2010-09-14	18.300	18.440	18.150	18.230	18.230	779,226
2010-09-13	17.930	18.380	17.745	18.320	18.320	1,306,087
2010-09-10	17.920	17.960	17.730	17.730	17.730	1,558,450
2010-09-09	18.050	18.100	17.820	17.910	17.910	541,135
2010-09-08	17.920	17.960	17.700	17.870	17.870	560,847
2010-09-07	17.970	18.080	17.820	17.850	17.850	666,670
2010-09-03	18.100	18.350	17.970	18.000	18.000	921,267
2010-09-02	17.770	17.980	17.610	17.930	17.930	726,606
2010-09-01	17.370	17.820	17.250	17.800	17.800	1,025,836
2010-08-31	17.080	17.240	16.800	17.020	17.020	1,281,015
2010-08-30	17.390	17.430	17.090	17.090	17.090	562,068
2010-08-27	17.250	17.485	16.870	17.450	17.450	1,318,380
2010-08-26	17.130	17.380	17.080	17.220	17.220	990,488
2010-08-25	16.700	17.170	16.700	17.100	17.100	767,021
2010-08-24	16.930	17.100	16.670	16.890	16.890	656,839
2010-08-23	17.310	17.450	17.000	17.115	17.115	842,143
2010-08-20	17.230	17.370	17.060	17.250	17.250	1,271,438
2010-08-19	17.560	17.790	17.220	17.260	17.260	898,330
2010-08-18	17.630	17.815	17.360	17.660	17.660	621,834
2010-08-17	17.550	17.980	17.420	17.620	17.620	913,903
2010-08-16	17.290	17.460	17.130	17.320	17.320	706,716
2010-08-13	17.440	17.760	17.350	17.420	17.420	1,039,133
2010-08-12	17.480	17.560	17.150	17.520	17.520	1,165,327
2010-08-11	17.870	17.910	17.600	17.670	17.670	1,121,857
2010-08-10	18.120	18.350	17.820	18.250	18.250	961,788
2010-08-09	18.370	18.480	18.160	18.400	18.400	812,348
2010-08-06	18.100	18.360	17.880	18.210	18.210	920,081

← NewerPage 68 of 79 · 4,734 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.