Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	11.090	11.760	10.560	11.580	11.580	1,669,140
2008-12-02	11.010	11.390	10.530	11.370	11.370	1,787,019
2008-12-01	11.160	11.610	10.670	10.770	10.770	1,732,851
2008-11-28	11.470	11.560	11.090	11.560	11.560	386,865
2008-11-26	10.830	11.610	10.650	11.590	11.590	1,604,875
2008-11-25	11.110	11.140	10.590	11.040	11.040	1,982,964
2008-11-24	10.110	11.100	10.010	11.030	11.030	2,448,573
2008-11-21	9.610	10.040	8.400	10.030	10.030	4,865,287
2008-11-20	10.200	10.240	9.320	9.480	9.480	3,216,910
2008-11-19	11.040	11.180	10.270	10.270	10.270	1,623,609
2008-11-18	10.770	11.420	10.570	11.020	11.020	1,634,939
2008-11-17	11.050	11.480	10.830	11.150	11.150	1,639,847
2008-11-14	11.400	11.820	11.130	11.210	11.210	1,895,819
2008-11-13	11.300	11.720	10.360	11.650	11.650	3,432,894
2008-11-12	11.460	11.770	11.200	11.230	11.230	1,725,598
2008-11-11	11.740	11.920	11.450	11.640	11.640	1,868,464
2008-11-10	12.460	12.500	11.590	11.880	11.880	2,365,036
2008-11-07	12.060	12.290	11.900	12.160	12.160	1,404,417
2008-11-06	12.240	12.390	11.720	11.890	11.890	2,393,083
2008-11-05	12.750	13.020	12.270	12.300	12.300	2,027,353
2008-11-04	13.270	13.270	12.440	12.910	12.910	2,611,730
2008-11-03	12.990	13.540	12.750	13.190	13.190	1,958,442
2008-10-31	12.370	13.080	12.130	12.990	12.990	3,658,960
2008-10-30	13.030	13.070	12.000	12.450	12.450	2,632,807
2008-10-29	12.410	12.970	11.960	12.730	12.730	4,125,960
2008-10-28	12.100	13.380	11.580	12.990	12.990	2,069,599
2008-10-27	12.170	12.640	11.800	11.860	11.860	1,341,316
2008-10-24	11.750	12.640	11.400	12.330	12.330	1,596,098
2008-10-23	13.040	13.380	12.000	12.700	12.700	2,131,951
2008-10-22	13.590	13.620	12.640	13.000	13.000	1,897,296
2008-10-21	14.180	14.670	13.620	13.670	13.670	1,361,573
2008-10-20	13.910	14.510	13.560	14.460	14.460	1,150,492
2008-10-17	13.470	14.610	13.160	13.670	13.670	1,293,033
2008-10-16	12.870	13.950	12.240	13.920	13.920	1,866,267
2008-10-15	14.200	14.770	12.800	12.800	12.800	1,912,064
2008-10-14	15.230	15.460	13.830	14.400	14.400	2,847,400
2008-10-13	14.110	15.160	13.730	15.120	15.120	1,432,558
2008-10-10	13.360	14.000	12.600	13.540	13.540	3,732,535
2008-10-09	14.680	15.390	13.680	13.730	13.730	2,032,728
2008-10-08	14.040	15.410	14.000	14.610	14.610	2,981,922
2008-10-07	15.260	15.410	14.130	14.360	14.360	3,908,377
2008-10-06	16.000	16.110	14.600	15.320	15.320	2,915,314
2008-10-03	17.610	17.840	16.170	16.240	16.240	2,501,713
2008-10-02	18.300	18.600	17.240	17.300	17.300	2,146,455
2008-10-01	18.210	18.490	18.020	18.360	18.360	2,402,584
2008-09-30	17.300	18.440	16.870	18.400	18.400	2,309,804
2008-09-29	18.060	18.280	16.910	17.060	17.060	1,936,748
2008-09-26	18.270	18.525	17.920	18.340	18.340	2,279,628
2008-09-25	18.310	19.090	18.310	18.780	18.780	1,504,982
2008-09-24	18.860	19.160	18.280	18.370	18.370	994,574
2008-09-23	18.230	19.080	18.190	18.760	18.760	1,995,343
2008-09-22	19.210	19.400	18.150	18.180	18.180	2,324,432
2008-09-19	20.230	20.460	18.860	19.260	19.260	3,353,516
2008-09-18	18.680	19.030	17.570	18.900	18.900	2,620,172
2008-09-17	19.300	19.940	18.340	18.450	18.450	2,664,112
2008-09-16	18.880	19.620	18.603	19.560	19.560	2,398,910
2008-09-15	19.810	20.190	19.110	19.130	19.130	2,905,084
2008-09-12	19.710	20.670	19.530	20.580	20.580	2,368,686
2008-09-11	20.170	20.210	19.470	19.740	19.740	2,597,698
2008-09-10	20.630	20.830	20.270	20.480	20.480	1,444,378

← NewerPage 76 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.