Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	17.970	17.990	17.590	17.850	17.850	873,057
2008-06-12	17.930	18.030	17.550	17.640	17.640	1,251,388
2008-06-11	18.400	18.400	17.760	17.770	17.770	1,016,379
2008-06-10	18.430	18.840	18.380	18.490	18.490	1,360,316
2008-06-09	18.800	18.980	18.390	18.590	18.590	1,426,970
2008-06-06	18.890	19.140	18.700	18.820	18.820	1,462,965
2008-06-05	18.720	19.070	18.460	19.070	19.070	1,010,578
2008-06-04	18.710	18.950	18.400	18.720	18.720	1,447,060
2008-06-03	19.000	19.200	18.590	18.910	18.910	1,924,488
2008-06-02	18.740	18.970	18.450	18.960	18.960	1,938,382
2008-05-30	18.960	18.970	18.530	18.780	18.780	1,446,354
2008-05-29	18.720	19.130	18.620	18.850	18.850	1,371,526
2008-05-28	18.830	18.870	18.430	18.810	18.810	1,301,241
2008-05-27	17.820	18.970	17.730	18.950	18.950	2,592,806
2008-05-23	18.000	18.105	17.480	17.700	17.700	1,269,438
2008-05-22	18.130	18.320	17.950	18.150	18.150	1,155,475
2008-05-21	18.150	18.390	18.000	18.060	18.060	1,887,064
2008-05-20	17.870	18.280	17.870	18.150	18.150	1,593,830
2008-05-19	18.060	18.390	17.910	17.970	17.970	1,134,837
2008-05-16	18.200	18.210	17.750	18.140	18.140	1,019,227
2008-05-15	17.960	18.130	17.810	18.090	18.090	710,862
2008-05-14	18.030	18.113	17.880	18.010	18.010	1,126,025
2008-05-13	17.850	18.130	17.660	18.020	18.020	955,697
2008-05-12	17.610	17.880	17.230	17.880	17.880	1,315,174
2008-05-09	17.750	17.890	17.460	17.500	17.500	2,295,174
2008-05-08	17.500	18.200	17.470	17.940	17.940	2,498,684
2008-05-07	17.950	17.980	17.350	17.400	17.400	1,239,999
2008-05-06	17.760	18.010	17.470	17.900	17.900	918,307
2008-05-05	17.450	18.010	17.450	17.810	17.810	1,044,881
2008-05-02	18.300	18.300	17.500	17.640	17.640	2,055,085
2008-05-01	17.430	18.260	17.430	18.200	18.200	1,921,894
2008-04-30	18.020	18.190	17.420	17.430	17.430	1,674,024
2008-04-29	17.680	18.200	17.490	17.910	17.910	2,639,994
2008-04-28	17.340	17.840	17.280	17.670	17.670	2,697,697
2008-04-25	16.830	17.340	16.830	17.280	17.280	1,859,692
2008-04-24	16.130	17.140	16.120	16.970	16.970	3,217,569
2008-04-23	16.140	16.280	15.350	16.150	16.150	4,060,579
2008-04-22	15.100	15.220	14.610	14.730	14.730	2,120,692
2008-04-21	15.270	15.890	14.980	15.200	15.200	1,649,595
2008-04-18	15.580	15.840	15.450	15.450	15.450	1,013,953
2008-04-17	15.310	15.470	15.250	15.350	15.350	757,529
2008-04-16	15.000	15.400	14.960	15.370	15.370	1,852,016
2008-04-15	14.870	15.000	14.702	14.990	14.990	1,746,507
2008-04-14	14.820	15.000	14.650	14.760	14.760	985,650
2008-04-11	14.810	15.030	14.750	14.850	14.850	1,750,297
2008-04-10	15.010	15.140	14.840	15.000	15.000	2,284,526
2008-04-09	15.500	15.550	14.890	14.980	14.980	1,716,935
2008-04-08	15.712	15.820	15.450	15.580	15.580	1,117,341
2008-04-07	15.880	16.030	15.760	15.810	15.810	838,798
2008-04-04	16.210	16.210	15.800	15.820	15.820	1,221,782
2008-04-03	15.850	16.290	15.850	16.170	16.170	1,017,965
2008-04-02	16.260	16.260	15.900	15.980	15.980	1,760,816
2008-04-01	16.200	16.320	15.920	16.320	16.320	1,132,369
2008-03-31	15.920	16.110	15.700	15.980	15.980	1,094,718
2008-03-28	16.070	16.400	15.820	15.860	15.860	1,071,202
2008-03-27	16.620	16.620	15.810	15.860	15.860	1,666,534
2008-03-26	16.360	16.720	15.860	16.510	16.510	3,046,197
2008-03-25	15.630	16.700	15.630	16.400	16.400	3,244,638
2008-03-24	15.210	15.600	15.130	15.560	15.560	1,745,523
2008-03-20	14.880	15.290	14.750	15.150	15.150	3,037,845

← NewerPage 78 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.