Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	11.340	11.490	11.030	11.250	11.250	1,353,684
2009-05-27	11.450	11.670	11.280	11.280	11.280	798,260
2009-05-26	11.040	11.610	11.040	11.560	11.560	1,013,305
2009-05-22	11.200	11.330	11.040	11.140	11.140	604,840
2009-05-21	11.430	11.530	11.010	11.170	11.170	693,973
2009-05-20	11.430	11.780	11.390	11.510	11.510	2,201,621
2009-05-19	10.840	11.490	10.840	11.370	11.370	1,683,171
2009-05-18	10.580	10.880	10.450	10.860	10.860	1,838,606
2009-05-15	10.460	10.610	10.400	10.520	10.520	934,213
2009-05-14	10.500	10.630	10.370	10.470	10.470	942,997
2009-05-13	10.750	10.830	10.140	10.430	10.430	1,724,385
2009-05-12	11.240	11.240	10.720	10.910	10.910	849,313
2009-05-11	10.990	11.150	10.800	11.110	11.110	1,094,832
2009-05-08	11.060	11.340	10.870	11.150	11.150	1,028,823
2009-05-07	11.500	11.500	10.820	10.950	10.950	1,003,099
2009-05-06	11.650	11.700	11.060	11.320	11.320	984,704
2009-05-05	11.410	11.580	11.260	11.480	11.480	1,052,633
2009-05-04	11.310	11.525	11.100	11.520	11.520	964,540
2009-05-01	11.120	11.400	11.050	11.180	11.180	1,591,474
2009-04-30	10.500	11.460	10.500	11.150	11.150	2,664,015
2009-04-29	10.840	11.200	10.540	10.740	10.740	4,158,382
2009-04-28	11.530	11.660	11.310	11.560	11.560	1,104,443
2009-04-27	11.400	11.950	11.400	11.680	11.680	1,267,393
2009-04-24	11.220	11.690	11.090	11.640	11.640	1,035,557
2009-04-23	11.470	11.470	10.940	11.130	11.130	863,208
2009-04-22	11.120	11.720	11.000	11.480	11.480	729,323
2009-04-21	10.630	11.280	10.630	11.250	11.250	771,599
2009-04-20	11.120	11.210	10.680	10.770	10.770	975,347
2009-04-17	11.570	11.640	11.400	11.480	11.480	1,051,198
2009-04-16	11.450	11.590	11.100	11.530	11.530	1,020,019
2009-04-15	10.600	11.300	10.600	11.280	11.280	1,236,855
2009-04-14	10.940	11.060	10.700	10.950	10.950	1,011,745
2009-04-13	11.120	11.140	10.740	11.040	11.040	864,789
2009-04-09	10.660	11.280	10.570	11.270	11.270	1,576,492
2009-04-08	10.310	10.600	10.274	10.520	10.520	841,506
2009-04-07	10.170	10.370	9.990	10.220	10.220	1,369,971
2009-04-06	10.490	10.670	10.070	10.300	10.300	1,184,976
2009-04-03	10.420	10.620	10.280	10.620	10.620	705,834
2009-04-02	10.090	10.660	10.080	10.390	10.390	1,716,129
2009-04-01	9.910	9.940	9.560	9.850	9.850	1,808,421
2009-03-31	9.580	10.185	9.500	9.980	9.980	1,994,513
2009-03-30	9.980	10.000	9.360	9.490	9.490	1,564,185
2009-03-27	10.040	10.380	9.970	10.240	10.240	1,645,761
2009-03-26	10.000	10.430	9.900	10.200	10.200	2,276,267
2009-03-25	9.830	10.150	9.590	9.860	9.860	1,411,640
2009-03-24	9.990	10.120	9.680	9.710	9.710	837,454
2009-03-23	9.270	10.120	9.170	10.120	10.120	2,165,192
2009-03-20	9.190	9.620	9.000	9.070	9.070	2,078,842
2009-03-19	9.330	9.480	9.190	9.340	9.340	1,324,962
2009-03-18	8.780	9.343	8.500	9.280	9.280	1,095,980
2009-03-17	8.660	8.800	8.420	8.780	8.780	1,421,850
2009-03-16	8.750	8.880	8.540	8.690	8.690	1,302,514
2009-03-13	8.660	8.780	8.450	8.640	8.640	916,167
2009-03-12	8.140	8.610	8.050	8.590	8.590	1,434,410
2009-03-11	7.960	8.340	7.860	8.190	8.190	1,903,140
2009-03-10	7.370	7.980	7.360	7.950	7.950	1,582,736
2009-03-09	7.350	7.630	7.180	7.210	7.210	1,007,262
2009-03-06	7.520	7.650	7.210	7.400	7.400	1,412,315
2009-03-05	7.760	7.910	7.450	7.470	7.470	1,105,014
2009-03-04	7.930	8.040	7.780	7.890	7.890	1,192,981

← NewerPage 74 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.