Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	13.600	13.850	13.360	13.790	13.790	749,391
2009-08-20	13.250	13.490	13.170	13.440	13.440	529,930
2009-08-19	12.990	13.260	12.960	13.230	13.230	655,970
2009-08-18	13.210	13.300	12.990	13.090	13.090	626,295
2009-08-17	13.440	13.660	12.940	13.110	13.110	1,880,146
2009-08-14	13.640	13.800	13.460	13.740	13.740	1,783,598
2009-08-13	13.750	13.860	13.520	13.700	13.700	578,157
2009-08-12	13.340	13.880	13.300	13.720	13.720	899,302
2009-08-11	13.610	13.720	13.300	13.300	13.300	737,178
2009-08-10	13.760	13.940	13.590	13.670	13.670	954,478
2009-08-07	13.520	14.070	13.500	13.940	13.940	3,096,394
2009-08-06	13.090	13.384	12.980	13.320	13.320	2,226,453
2009-08-05	13.220	13.260	12.890	13.080	13.080	1,612,706
2009-08-04	12.800	13.250	12.750	13.240	13.240	1,565,292
2009-08-03	12.970	13.060	12.710	12.910	12.910	1,137,983
2009-07-31	12.850	13.320	12.830	12.910	12.910	2,678,443
2009-07-30	12.990	13.130	12.770	13.030	13.030	2,114,183
2009-07-29	12.310	12.875	11.950	12.820	12.820	4,563,807
2009-07-28	12.900	13.090	12.790	12.960	12.960	1,764,535
2009-07-27	13.140	13.230	12.800	12.920	12.920	868,269
2009-07-24	12.950	13.250	12.790	13.240	13.240	2,468,903
2009-07-23	12.440	13.000	12.340	12.940	12.940	1,852,560
2009-07-22	12.240	12.550	12.100	12.470	12.470	684,030
2009-07-21	12.080	12.290	11.920	12.270	12.270	681,905
2009-07-20	12.160	12.230	11.890	11.970	11.970	919,396
2009-07-17	12.200	12.260	11.880	12.040	12.040	924,025
2009-07-16	11.840	12.190	11.300	12.150	12.150	1,134,618
2009-07-15	11.500	12.000	11.410	11.910	11.910	916,971
2009-07-14	11.120	11.400	11.020	11.380	11.380	1,356,102
2009-07-13	10.940	11.180	10.680	11.180	11.180	1,021,882
2009-07-10	10.740	10.970	10.610	10.940	10.940	1,230,629
2009-07-09	10.810	11.020	10.735	10.820	10.820	814,954
2009-07-08	10.690	10.910	10.630	10.760	10.760	2,684,874
2009-07-07	11.040	11.150	10.680	10.690	10.690	1,216,246
2009-07-06	11.250	11.290	10.950	11.080	11.080	861,501
2009-07-02	11.620	11.720	11.190	11.260	11.260	1,407,586
2009-07-01	11.620	11.970	11.620	11.810	11.810	1,183,891
2009-06-30	11.930	11.980	11.670	11.690	11.690	1,369,269
2009-06-29	11.930	12.140	11.739	11.890	11.890	756,530
2009-06-26	11.730	12.030	11.690	11.950	11.950	2,156,484
2009-06-25	11.860	11.960	11.700	11.820	11.820	1,453,406
2009-06-24	11.880	12.180	11.790	11.930	11.930	1,018,937
2009-06-23	11.890	12.000	11.790	11.800	11.800	1,278,523
2009-06-22	12.210	12.280	11.740	11.850	11.850	1,450,060
2009-06-19	12.300	12.430	12.170	12.290	12.290	1,435,076
2009-06-18	12.170	12.180	11.910	12.160	12.160	977,624
2009-06-17	12.150	12.330	11.990	12.200	12.200	1,331,262
2009-06-16	12.220	12.350	11.905	12.100	12.100	1,918,219
2009-06-15	12.050	12.160	11.820	12.130	12.130	2,643,430
2009-06-12	11.920	12.300	11.890	12.300	12.300	1,593,077
2009-06-11	11.530	12.040	11.430	11.970	11.970	3,163,520
2009-06-10	11.680	11.680	11.260	11.510	11.510	1,519,305
2009-06-09	11.800	11.800	11.300	11.530	11.530	2,887,301
2009-06-08	12.260	12.280	11.690	11.850	11.850	2,090,903
2009-06-05	12.510	12.630	12.220	12.290	12.290	1,368,852
2009-06-04	12.540	12.540	12.230	12.300	12.300	1,768,089
2009-06-03	12.670	12.800	12.330	12.450	12.450	1,626,627
2009-06-02	12.770	13.330	12.720	12.780	12.780	2,728,336
2009-06-01	11.060	12.870	11.060	12.840	12.840	2,179,667
2009-05-29	11.310	11.580	11.070	11.580	11.580	1,445,839

← NewerPage 73 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.