Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	17.220	17.680	17.150	17.470	17.470	1,858,007
2010-05-10	17.200	17.490	17.120	17.420	17.420	1,874,277
2010-05-07	17.080	17.170	16.080	16.640	16.640	3,350,363
2010-05-06	17.840	18.130	16.200	17.150	17.150	2,491,951
2010-05-05	17.810	18.170	17.750	18.000	18.000	1,781,991
2010-05-04	18.500	18.540	17.890	18.060	18.060	2,005,336
2010-05-03	18.630	18.990	18.580	18.730	18.730	1,619,432
2010-04-30	19.250	19.250	18.590	18.590	18.590	1,627,336
2010-04-29	19.140	19.470	18.940	19.320	19.320	1,381,027
2010-04-28	18.550	19.140	18.520	19.120	19.120	3,029,597
2010-04-27	19.740	19.870	19.200	19.260	19.260	2,581,267
2010-04-26	19.960	20.000	19.780	19.790	19.790	2,116,092
2010-04-23	19.810	19.990	19.680	19.940	19.940	2,440,330
2010-04-22	19.980	20.000	19.760	19.850	19.850	1,942,677
2010-04-21	19.860	20.170	19.760	19.970	19.970	2,986,329
2010-04-20	19.290	19.860	18.500	19.860	19.860	1,452,919
2010-04-19	19.200	19.365	18.950	19.240	19.240	1,358,668
2010-04-16	19.370	19.500	19.130	19.260	19.260	1,553,059
2010-04-15	19.390	19.460	19.280	19.380	19.380	812,519
2010-04-14	19.460	19.490	19.288	19.420	19.420	1,990,445
2010-04-13	19.340	19.530	19.330	19.350	19.350	1,223,359
2010-04-12	19.540	19.650	19.310	19.430	19.430	2,368,156
2010-04-09	19.400	19.590	19.250	19.540	19.540	840,342
2010-04-08	19.240	19.490	19.200	19.400	19.400	965,070
2010-04-07	19.210	19.560	19.180	19.310	19.310	2,244,641
2010-04-06	18.600	19.370	18.600	19.270	19.270	2,395,991
2010-04-05	18.070	18.690	18.020	18.680	18.680	999,183
2010-04-01	18.050	18.330	17.760	18.040	18.040	761,323
2010-03-31	18.150	18.250	18.020	18.050	18.050	792,575
2010-03-30	18.000	18.280	17.880	18.140	18.140	1,179,682
2010-03-29	17.750	17.960	17.660	17.950	17.950	740,164
2010-03-26	17.900	17.975	17.590	17.730	17.730	868,639
2010-03-25	18.120	18.320	17.900	17.900	17.900	760,819
2010-03-24	18.300	18.350	18.020	18.050	18.050	872,030
2010-03-23	17.820	18.370	17.790	18.360	18.360	1,704,989
2010-03-22	17.690	18.000	17.610	17.860	17.860	1,323,179
2010-03-19	18.010	18.060	17.550	17.815	17.815	1,622,340
2010-03-18	17.870	18.060	17.820	17.890	17.890	778,935
2010-03-17	17.960	18.040	17.860	17.930	17.930	633,979
2010-03-16	17.860	17.970	17.780	17.960	17.960	587,815
2010-03-15	18.055	18.060	17.750	17.910	17.910	571,036
2010-03-12	18.050	18.190	17.705	18.000	18.000	1,164,145
2010-03-11	17.720	18.040	17.630	18.040	18.040	1,315,417
2010-03-10	17.960	18.170	17.720	17.850	17.850	2,262,966
2010-03-09	18.040	18.450	17.960	18.000	18.000	1,261,183
2010-03-08	17.980	18.260	17.910	18.180	18.180	557,991
2010-03-05	18.080	18.110	17.970	18.020	18.020	1,697,363
2010-03-04	18.250	18.250	17.970	17.990	17.990	892,480
2010-03-03	18.380	18.550	18.170	18.200	18.200	1,525,339
2010-03-02	17.880	18.390	17.830	18.290	18.290	1,564,933
2010-03-01	17.460	17.940	17.430	17.910	17.910	1,098,526
2010-02-26	17.630	17.630	17.350	17.410	17.410	791,602
2010-02-25	17.290	17.650	17.140	17.640	17.640	1,291,676
2010-02-24	17.280	17.600	17.200	17.570	17.570	1,135,810
2010-02-23	17.170	17.320	16.930	17.210	17.210	914,446
2010-02-22	17.360	17.380	17.090	17.210	17.210	757,553
2010-02-19	17.390	17.540	17.280	17.360	17.360	660,294
2010-02-18	17.330	17.470	17.300	17.370	17.370	983,808
2010-02-17	16.960	17.470	16.920	17.330	17.330	1,491,993
2010-02-16	16.690	16.970	16.600	16.960	16.960	891,564

← NewerPage 70 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.