Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	15.550	16.020	15.540	16.000	16.000	1,735,062
2009-11-13	15.930	16.135	15.720	16.100	16.100	911,425
2009-11-12	16.120	16.320	15.820	15.830	15.830	1,279,313
2009-11-11	16.260	16.380	16.020	16.180	16.180	731,347
2009-11-10	15.940	16.330	15.940	16.170	16.170	995,952
2009-11-09	15.890	16.100	15.770	16.070	16.070	875,712
2009-11-06	15.560	15.890	15.490	15.780	15.780	1,000,721
2009-11-05	15.110	15.760	14.900	15.680	15.680	2,173,862
2009-11-04	15.230	15.290	14.900	14.950	14.950	1,548,773
2009-11-03	15.010	15.220	14.780	15.200	15.200	1,556,215
2009-11-02	15.000	15.310	14.640	15.070	15.070	1,601,404
2009-10-30	15.610	15.690	14.890	14.910	14.910	2,928,903
2009-10-29	15.330	15.840	15.130	15.820	15.820	1,823,808
2009-10-28	16.190	16.190	15.240	15.270	15.270	2,393,762
2009-10-27	15.550	15.650	15.050	15.200	15.200	2,408,609
2009-10-26	15.310	15.570	15.000	15.440	15.440	1,423,648
2009-10-23	15.390	15.470	15.150	15.260	15.260	1,332,824
2009-10-22	15.130	15.400	14.810	15.390	15.390	1,112,514
2009-10-21	15.060	15.540	15.020	15.160	15.160	2,187,419
2009-10-20	15.020	15.130	14.670	14.890	14.890	877,320
2009-10-19	14.850	15.170	14.729	15.070	15.070	792,737
2009-10-16	14.690	14.820	14.430	14.780	14.780	918,001
2009-10-15	14.110	14.810	14.110	14.770	14.770	841,428
2009-10-14	14.600	14.830	14.580	14.760	14.760	887,564
2009-10-13	14.420	14.620	14.420	14.490	14.490	531,569
2009-10-12	14.540	14.770	14.380	14.490	14.490	414,533
2009-10-09	14.120	14.520	14.120	14.520	14.520	682,592
2009-10-08	14.080	14.220	13.940	14.180	14.180	1,514,708
2009-10-07	13.720	14.090	13.620	14.080	14.080	797,478
2009-10-06	13.770	13.910	13.645	13.800	13.800	744,831
2009-10-05	13.420	13.750	13.320	13.730	13.730	947,029
2009-10-02	13.340	13.540	13.300	13.390	13.390	1,076,094
2009-10-01	13.790	13.940	13.390	13.500	13.500	943,990
2009-09-30	13.870	13.910	13.510	13.820	13.820	1,093,993
2009-09-29	13.890	13.920	13.650	13.810	13.810	1,220,675
2009-09-28	13.680	13.900	13.580	13.750	13.750	872,398
2009-09-25	13.710	13.840	13.520	13.600	13.600	695,203
2009-09-24	13.990	14.130	13.670	13.780	13.780	784,480
2009-09-23	14.160	14.230	13.940	14.000	14.000	1,028,280
2009-09-22	14.000	14.210	13.770	14.160	14.160	1,424,503
2009-09-21	13.990	14.160	13.860	13.920	13.920	926,984
2009-09-18	13.900	14.190	13.830	14.090	14.090	1,078,398
2009-09-17	13.880	14.000	13.730	13.960	13.960	888,470
2009-09-16	13.590	13.960	13.485	13.940	13.940	922,015
2009-09-15	13.630	13.770	13.350	13.510	13.510	1,039,499
2009-09-14	13.620	13.820	13.520	13.680	13.680	993,089
2009-09-11	13.890	13.990	13.710	13.740	13.740	782,960
2009-09-10	13.700	13.940	13.640	13.870	13.870	1,207,121
2009-09-09	13.500	13.840	13.250	13.730	13.730	698,037
2009-09-08	13.410	13.490	13.270	13.490	13.490	772,139
2009-09-04	12.940	13.280	12.850	13.260	13.260	1,051,465
2009-09-03	12.910	13.030	12.650	12.980	12.980	968,541
2009-09-02	12.830	13.030	12.710	12.880	12.880	1,796,905
2009-09-01	13.190	13.420	12.780	12.890	12.890	1,337,419
2009-08-31	13.250	13.350	12.995	13.300	13.300	1,360,792
2009-08-28	13.610	13.740	13.290	13.370	13.370	521,827
2009-08-27	13.510	13.650	13.190	13.520	13.520	543,520
2009-08-26	13.630	13.720	13.400	13.450	13.450	719,596
2009-08-25	13.810	13.880	13.620	13.690	13.690	564,258
2009-08-24	13.820	13.980	13.680	13.700	13.700	724,803

← NewerPage 72 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.