Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	20.830	21.240	20.200	20.420	20.420	2,524,924
2008-09-08	19.620	20.990	19.620	20.780	20.780	6,409,150
2008-09-05	18.650	19.140	18.550	18.990	18.990	2,222,024
2008-09-04	20.040	20.060	18.630	18.890	18.890	3,830,941
2008-09-03	20.270	20.750	20.110	20.240	20.240	1,173,461
2008-09-02	20.390	21.200	20.235	20.400	20.400	1,776,443
2008-08-29	20.230	20.600	19.920	20.080	20.080	767,820
2008-08-28	20.490	20.760	20.340	20.730	20.730	609,395
2008-08-27	20.080	20.590	19.840	20.450	20.450	809,105
2008-08-26	20.070	20.390	19.810	20.020	20.020	830,070
2008-08-25	20.500	20.500	20.030	20.330	20.330	1,004,886
2008-08-22	20.540	20.840	20.250	20.710	20.710	709,379
2008-08-21	20.570	20.920	20.200	20.350	20.350	776,086
2008-08-20	20.360	21.020	20.360	20.780	20.780	1,264,763
2008-08-19	20.610	20.970	20.160	20.300	20.300	905,312
2008-08-18	21.110	21.410	20.500	20.740	20.740	888,381
2008-08-15	21.500	21.540	20.940	21.090	21.090	1,562,757
2008-08-14	21.020	21.420	20.780	21.280	21.280	1,144,569
2008-08-13	21.090	21.490	20.940	21.170	21.170	1,889,591
2008-08-12	20.820	21.310	20.760	21.300	21.300	2,146,913
2008-08-11	20.300	21.210	20.300	20.810	20.810	2,853,942
2008-08-08	20.030	20.500	20.010	20.300	20.300	1,676,316
2008-08-07	20.040	20.430	20.020	20.120	20.120	1,748,663
2008-08-06	20.100	20.400	19.750	20.250	20.250	1,563,609
2008-08-05	19.930	20.240	19.670	20.180	20.180	1,792,636
2008-08-04	19.630	19.870	19.540	19.740	19.740	1,833,418
2008-08-01	19.380	19.780	19.020	19.630	19.630	1,558,579
2008-07-31	19.470	19.720	19.200	19.370	19.370	1,322,223
2008-07-30	19.560	19.990	19.200	19.600	19.600	2,226,764
2008-07-29	19.020	20.100	18.500	19.390	19.390	2,499,280
2008-07-28	19.410	19.640	19.090	19.220	19.220	1,358,374
2008-07-25	19.370	19.660	18.930	19.420	19.420	1,361,209
2008-07-24	19.650	19.890	19.190	19.300	19.300	2,714,088
2008-07-23	20.080	20.170	18.400	19.490	19.490	3,152,149
2008-07-22	18.930	19.570	18.930	19.570	19.570	2,541,388
2008-07-21	19.400	19.700	18.760	19.050	19.050	3,261,804
2008-07-18	18.600	19.450	18.340	19.400	19.400	2,574,369
2008-07-17	18.630	18.840	18.300	18.610	18.610	1,355,198
2008-07-16	18.350	18.680	18.110	18.560	18.560	1,441,134
2008-07-15	17.510	18.560	17.320	18.270	18.270	1,791,780
2008-07-14	18.310	18.340	17.650	17.670	17.670	1,298,747
2008-07-11	17.870	18.310	17.510	18.250	18.250	2,270,314
2008-07-10	17.100	18.260	16.940	17.970	17.970	2,544,234
2008-07-09	17.550	17.550	16.860	16.920	16.920	1,195,852
2008-07-08	16.640	17.610	16.640	17.600	17.600	1,257,367
2008-07-07	16.890	17.350	16.510	16.950	16.950	1,320,066
2008-07-03	16.640	17.180	16.560	16.960	16.960	972,420
2008-07-02	16.970	17.080	16.420	16.630	16.630	1,437,808
2008-07-01	16.660	17.080	16.550	17.020	17.020	1,361,121
2008-06-30	17.170	17.330	16.670	16.670	16.670	1,339,355
2008-06-27	17.260	17.520	16.890	17.150	17.150	2,658,985
2008-06-26	17.640	17.830	17.280	17.320	17.320	1,289,121
2008-06-25	17.700	18.240	17.660	17.910	17.910	3,387,813
2008-06-24	17.900	18.190	17.670	17.710	17.710	1,370,017
2008-06-23	18.490	18.550	18.010	18.010	18.010	802,941
2008-06-20	18.590	18.670	18.060	18.370	18.370	2,127,103
2008-06-19	18.530	18.810	18.290	18.690	18.690	1,055,754
2008-06-18	18.580	18.670	18.210	18.530	18.530	1,410,090
2008-06-17	18.500	18.830	18.370	18.660	18.660	1,961,932
2008-06-16	17.730	18.460	17.580	18.430	18.430	1,345,776

← NewerPage 77 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.