Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	7.930	8.050	7.790	7.840	7.840	2,362,165
2009-03-02	8.000	8.050	7.800	7.830	7.830	1,600,666
2009-02-27	7.940	8.270	7.870	8.140	8.140	2,162,977
2009-02-26	8.430	8.430	8.050	8.080	8.080	2,826,069
2009-02-25	8.750	8.750	8.260	8.380	8.380	1,813,947
2009-02-24	8.590	8.840	8.330	8.800	8.800	2,304,866
2009-02-23	8.910	8.940	8.520	8.520	8.520	1,420,463
2009-02-20	8.770	9.200	8.630	8.830	8.830	1,664,943
2009-02-19	9.180	9.340	8.930	8.930	8.930	1,030,170
2009-02-18	9.410	9.460	9.035	9.090	9.090	2,289,239
2009-02-17	9.750	9.840	9.270	9.270	9.270	2,795,954
2009-02-13	10.120	10.270	9.960	10.060	10.060	1,138,747
2009-02-12	9.810	10.120	9.690	10.080	10.080	1,357,346
2009-02-11	9.870	10.200	9.680	9.910	9.910	1,311,522
2009-02-10	10.170	10.480	9.790	9.850	9.850	1,868,782
2009-02-09	10.360	10.450	10.160	10.280	10.280	1,039,319
2009-02-06	9.950	10.450	9.840	10.430	10.430	1,278,548
2009-02-05	9.440	10.090	9.430	9.950	9.950	2,093,641
2009-02-04	9.520	9.980	9.420	9.570	9.570	1,711,357
2009-02-03	9.230	9.590	9.098	9.540	9.540	1,486,666
2009-02-02	9.070	9.290	8.940	9.230	9.230	1,704,931
2009-01-30	9.390	9.440	8.940	9.000	9.000	1,336,342
2009-01-29	9.630	9.630	9.130	9.300	9.300	2,313,588
2009-01-28	9.450	9.880	8.990	9.760	9.760	4,607,388
2009-01-27	9.290	9.530	9.180	9.410	9.410	1,473,009
2009-01-26	9.230	9.500	9.150	9.290	9.290	1,541,512
2009-01-23	8.900	9.340	8.710	9.230	9.230	2,128,945
2009-01-22	9.330	9.340	8.900	9.080	9.080	1,966,975
2009-01-21	9.200	9.560	8.970	9.520	9.520	1,603,439
2009-01-20	9.320	9.520	9.030	9.050	9.050	2,212,323
2009-01-16	9.650	9.930	9.440	9.640	9.640	2,591,361
2009-01-15	9.360	9.590	9.140	9.520	9.520	2,056,927
2009-01-14	9.720	9.838	9.250	9.370	9.370	2,668,509
2009-01-13	9.870	9.950	9.560	9.860	9.860	2,223,464
2009-01-12	10.060	10.200	9.680	9.870	9.870	2,513,816
2009-01-09	10.330	10.580	9.730	10.030	10.030	5,647,598
2009-01-08	11.080	11.480	10.170	10.390	10.390	8,203,479
2009-01-07	12.930	13.080	12.670	12.850	12.850	1,144,523
2009-01-06	12.850	13.410	12.530	13.230	13.230	1,733,440
2009-01-05	12.760	12.872	12.530	12.720	12.720	1,360,937
2009-01-02	12.660	12.830	12.425	12.730	12.730	2,093,357
2008-12-31	12.290	12.750	12.260	12.650	12.650	1,485,399
2008-12-30	11.900	12.240	11.880	12.220	12.220	1,157,003
2008-12-29	11.900	11.990	11.710	11.890	11.890	903,967
2008-12-26	11.660	11.920	11.560	11.900	11.900	560,449
2008-12-24	11.630	11.680	11.470	11.650	11.650	423,740
2008-12-23	11.750	11.810	11.500	11.640	11.640	1,304,438
2008-12-22	12.080	12.080	11.490	11.710	11.710	1,867,117
2008-12-19	11.810	12.270	11.790	12.080	12.080	3,463,745
2008-12-18	11.400	11.690	11.330	11.570	11.570	1,995,695
2008-12-17	11.300	11.520	11.130	11.340	11.340	2,170,096
2008-12-16	11.150	11.570	10.880	11.520	11.520	1,439,713
2008-12-15	11.330	11.330	10.640	10.880	10.880	1,090,866
2008-12-12	10.910	11.450	10.590	11.270	11.270	1,826,199
2008-12-11	11.920	12.070	10.930	11.080	11.080	1,676,980
2008-12-10	12.050	12.410	11.800	12.060	12.060	1,507,134
2008-12-09	12.160	12.660	11.720	11.930	11.930	1,710,642
2008-12-08	11.790	12.360	11.790	12.280	12.280	1,484,664
2008-12-05	10.760	11.650	10.460	11.580	11.580	2,049,073
2008-12-04	11.330	11.570	10.690	10.960	10.960	1,827,562

← NewerPage 75 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.