Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	18.480	18.590	18.290	18.350	18.350	566,623
2010-08-04	18.430	18.730	18.420	18.660	18.660	665,830
2010-08-03	18.610	18.700	18.260	18.390	18.390	2,508,502
2010-08-02	18.150	18.690	18.130	18.640	18.640	1,524,160
2010-07-30	17.570	18.060	17.450	17.940	17.940	905,187
2010-07-29	17.910	18.000	17.380	17.800	17.800	1,297,208
2010-07-28	17.560	18.210	17.560	17.860	17.860	2,052,391
2010-07-27	18.300	18.440	18.140	18.220	18.220	1,305,109
2010-07-26	18.000	18.330	17.940	18.300	18.300	1,473,318
2010-07-23	17.390	17.940	17.220	17.920	17.920	988,328
2010-07-22	16.970	17.470	16.880	17.410	17.410	711,264
2010-07-21	17.190	17.240	16.710	16.720	16.720	752,460
2010-07-20	16.440	17.125	16.240	17.110	17.110	831,768
2010-07-19	16.520	16.750	16.330	16.670	16.670	752,712
2010-07-16	17.170	17.250	16.500	16.520	16.520	1,231,188
2010-07-15	17.410	17.470	17.150	17.320	17.320	786,877
2010-07-14	17.270	17.510	17.270	17.440	17.440	1,644,682
2010-07-13	16.600	17.420	16.590	17.360	17.360	1,690,323
2010-07-12	16.170	16.470	16.170	16.420	16.420	849,535
2010-07-09	15.990	16.280	15.970	16.260	16.260	589,582
2010-07-08	16.000	16.120	15.840	16.050	16.050	924,556
2010-07-07	15.650	15.940	15.610	15.920	15.920	1,386,181
2010-07-06	15.670	15.910	15.400	15.560	15.560	1,479,960
2010-07-02	15.770	15.780	15.290	15.470	15.470	993,081
2010-07-01	15.730	15.770	15.170	15.640	15.640	1,630,302
2010-06-30	15.980	16.250	15.650	15.670	15.670	1,288,090
2010-06-29	16.530	16.660	15.880	16.020	16.020	1,129,059
2010-06-28	16.800	17.060	16.650	16.880	16.880	1,101,465
2010-06-25	16.510	16.870	16.490	16.780	16.780	1,456,183
2010-06-24	16.650	16.820	16.440	16.490	16.490	869,116
2010-06-23	16.930	17.010	16.670	16.790	16.790	1,041,657
2010-06-22	17.350	17.630	16.870	16.900	16.900	1,099,382
2010-06-21	17.460	17.650	17.190	17.270	17.270	1,270,736
2010-06-18	17.190	17.330	17.100	17.220	17.220	1,584,187
2010-06-17	17.120	17.330	16.750	17.150	17.150	1,369,192
2010-06-16	16.670	17.150	16.670	17.080	17.080	2,239,927
2010-06-15	16.340	16.850	16.200	16.840	16.840	1,447,240
2010-06-14	16.560	16.570	16.200	16.220	16.220	1,343,618
2010-06-11	15.690	16.190	15.660	16.170	16.170	1,001,497
2010-06-10	15.620	15.900	15.530	15.880	15.880	1,052,853
2010-06-09	15.490	15.800	15.280	15.370	15.370	1,124,459
2010-06-08	15.510	15.530	15.060	15.320	15.320	1,517,784
2010-06-07	15.670	15.910	15.410	15.430	15.430	1,773,463
2010-06-04	16.020	16.300	15.600	15.670	15.670	1,511,466
2010-06-03	16.170	16.520	16.030	16.480	16.480	2,089,974
2010-06-02	16.170	16.270	15.840	16.040	16.040	2,725,631
2010-06-01	16.390	16.510	16.050	16.050	16.050	2,586,133
2010-05-28	16.530	17.050	16.300	16.480	16.480	4,021,571
2010-05-27	17.340	17.620	17.210	17.580	17.580	1,206,131
2010-05-26	17.000	17.355	16.820	16.940	16.940	1,502,566
2010-05-25	16.610	16.980	16.330	16.930	16.930	1,220,805
2010-05-24	17.130	17.355	17.010	17.080	17.080	1,289,773
2010-05-21	16.510	17.190	16.320	17.150	17.150	1,614,735
2010-05-20	17.200	17.320	16.700	16.700	16.700	1,699,882
2010-05-19	17.700	17.860	17.410	17.520	17.520	1,253,340
2010-05-18	18.060	18.195	17.580	17.680	17.680	1,131,353
2010-05-17	18.120	18.390	17.520	17.800	17.800	2,426,007
2010-05-14	18.290	18.410	17.780	17.970	17.970	1,980,016
2010-05-13	17.970	18.640	17.870	18.470	18.470	2,093,467
2010-05-12	17.470	18.130	17.420	18.070	18.070	1,819,299

← NewerPage 69 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.