Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	16.500	16.690	16.290	16.620	16.620	1,229,051
2010-02-11	16.270	16.610	16.110	16.560	16.560	574,485
2010-02-10	16.370	16.510	16.250	16.350	16.350	624,020
2010-02-09	16.450	16.530	16.130	16.470	16.470	1,018,498
2010-02-08	16.390	16.430	16.110	16.250	16.250	1,035,888
2010-02-05	16.260	16.410	15.890	16.400	16.400	1,773,007
2010-02-04	16.880	16.920	16.240	16.270	16.270	1,846,099
2010-02-03	16.710	17.000	16.660	16.970	16.970	1,263,555
2010-02-02	16.540	16.870	16.390	16.790	16.790	1,829,036
2010-02-01	16.570	16.880	16.470	16.540	16.540	1,824,628
2010-01-29	16.770	16.990	16.530	16.560	16.560	1,541,342
2010-01-28	16.650	16.815	16.160	16.660	16.660	1,688,765
2010-01-27	17.250	17.380	16.380	16.660	16.660	4,336,572
2010-01-26	16.040	16.060	15.680	15.730	15.730	1,047,390
2010-01-25	16.090	16.280	15.790	16.100	16.100	801,868
2010-01-22	16.370	16.460	15.800	15.930	15.930	891,177
2010-01-21	16.610	16.870	16.250	16.340	16.340	943,160
2010-01-20	16.530	16.630	16.210	16.550	16.550	1,231,990
2010-01-19	16.600	16.780	16.400	16.740	16.740	984,389
2010-01-15	17.160	17.200	16.480	16.490	16.490	987,976
2010-01-14	16.890	17.260	16.830	17.110	17.110	1,068,062
2010-01-13	16.440	16.750	16.290	16.620	16.620	540,533
2010-01-12	16.530	16.570	16.260	16.440	16.440	558,677
2010-01-11	16.760	16.790	16.480	16.690	16.690	421,477
2010-01-08	16.520	16.680	16.470	16.650	16.650	412,784
2010-01-07	16.510	16.600	16.300	16.550	16.550	480,246
2010-01-06	16.520	16.750	16.410	16.490	16.490	872,325
2010-01-05	16.670	16.680	16.430	16.550	16.550	605,462
2010-01-04	16.520	16.840	16.440	16.670	16.670	670,604
2009-12-31	16.580	16.690	16.340	16.340	16.340	586,836
2009-12-30	16.560	16.760	16.510	16.580	16.580	509,624
2009-12-29	16.690	16.760	16.650	16.670	16.670	259,297
2009-12-28	16.850	16.900	16.600	16.700	16.700	577,578
2009-12-24	16.880	16.960	16.830	16.850	16.850	114,656
2009-12-23	16.550	16.870	16.470	16.820	16.820	1,182,849
2009-12-22	16.370	16.530	16.350	16.500	16.500	508,591
2009-12-21	16.090	16.400	15.950	16.360	16.360	808,706
2009-12-18	15.930	16.170	15.830	16.010	16.010	2,279,886
2009-12-17	15.660	15.820	15.500	15.770	15.770	772,367
2009-12-16	15.820	15.960	15.690	15.840	15.840	642,605
2009-12-15	15.500	15.850	15.400	15.700	15.700	1,059,497
2009-12-14	15.400	15.620	15.360	15.620	15.620	622,195
2009-12-11	15.420	15.450	15.040	15.340	15.340	899,523
2009-12-10	15.390	15.500	15.190	15.290	15.290	1,076,102
2009-12-09	15.520	15.520	15.090	15.250	15.250	934,248
2009-12-08	15.340	15.730	15.110	15.500	15.500	1,093,146
2009-12-07	15.530	15.750	15.450	15.510	15.510	734,844
2009-12-04	15.570	15.790	15.310	15.650	15.650	1,603,489
2009-12-03	15.400	15.630	15.290	15.310	15.310	1,090,067
2009-12-02	15.280	15.520	15.230	15.360	15.360	889,405
2009-12-01	15.130	15.410	15.100	15.330	15.330	1,047,234
2009-11-30	14.940	15.100	14.530	15.060	15.060	1,600,428
2009-11-27	15.000	15.210	14.760	15.000	15.000	734,491
2009-11-25	15.500	15.610	15.390	15.460	15.460	795,607
2009-11-24	15.840	15.840	15.470	15.510	15.510	744,145
2009-11-23	15.820	16.030	15.500	15.790	15.790	919,558
2009-11-20	15.410	15.660	15.390	15.590	15.590	1,027,369
2009-11-19	15.650	15.780	15.370	15.390	15.390	1,212,438
2009-11-18	16.080	16.080	15.620	15.850	15.850	953,608
2009-11-17	15.800	16.160	15.780	16.150	16.150	1,220,940

← NewerPage 71 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.