Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	14.810	15.130	14.640	14.740	14.740	2,044,435
2008-03-18	14.130	14.820	14.050	14.770	14.770	2,191,408
2008-03-17	14.060	14.380	13.850	13.870	13.870	1,644,240
2008-03-14	14.630	14.700	14.230	14.380	14.380	1,578,261
2008-03-13	14.150	14.560	13.860	14.490	14.490	1,568,750
2008-03-12	14.240	14.580	14.010	14.350	14.350	1,529,547
2008-03-11	13.890	14.170	13.720	14.170	14.170	2,821,692
2008-03-10	14.360	14.500	13.680	13.680	13.680	1,973,063
2008-03-07	14.470	14.750	14.220	14.370	14.370	1,264,819
2008-03-06	14.950	15.050	14.590	14.590	14.590	880,396
2008-03-05	15.030	15.190	14.820	15.060	15.060	845,201
2008-03-04	14.810	15.030	14.690	14.950	14.950	1,337,573
2008-03-03	15.280	15.440	14.820	14.930	14.930	1,255,757
2008-02-29	15.350	15.430	15.140	15.310	15.310	1,236,129
2008-02-28	15.570	15.660	15.260	15.500	15.500	1,036,351
2008-02-27	15.720	15.850	15.530	15.620	15.620	1,177,462
2008-02-26	15.700	16.270	15.700	15.930	15.930	1,045,745
2008-02-25	15.710	15.770	15.380	15.720	15.720	1,274,954
2008-02-22	15.790	15.850	15.310	15.700	15.700	1,119,425
2008-02-21	16.150	16.300	15.610	15.730	15.730	1,041,670
2008-02-20	15.980	16.060	15.770	16.020	16.020	962,931
2008-02-19	16.340	16.670	15.940	15.990	15.990	1,001,977
2008-02-15	16.150	16.300	15.950	16.260	16.260	966,721
2008-02-14	16.980	16.980	16.250	16.320	16.320	1,216,421
2008-02-13	16.550	16.950	16.540	16.920	16.920	986,740
2008-02-12	16.490	16.700	16.350	16.550	16.550	1,101,218
2008-02-11	16.300	16.540	16.200	16.420	16.420	1,218,033
2008-02-08	16.190	16.620	16.070	16.320	16.320	1,707,330
2008-02-07	15.830	16.460	15.550	16.260	16.260	2,792,206
2008-02-06	16.210	16.460	15.750	15.890	15.890	2,018,793
2008-02-05	16.470	16.820	16.170	16.190	16.190	1,397,703
2008-02-04	16.840	17.010	16.490	16.890	16.890	1,393,587
2008-02-01	16.450	16.950	16.370	16.790	16.790	2,535,434
2008-01-31	16.200	16.500	16.040	16.450	16.450	3,691,590
2008-01-30	16.350	16.810	16.210	16.480	16.480	3,244,174
2008-01-29	16.150	16.500	15.930	16.480	16.480	1,725,732
2008-01-28	15.630	16.140	15.540	16.110	16.110	1,327,027
2008-01-25	15.960	16.160	15.620	15.720	15.720	1,276,301
2008-01-24	15.920	16.260	15.310	15.800	15.800	2,539,501
2008-01-23	14.740	16.000	13.990	15.790	15.790	4,459,742
2008-01-22	14.380	14.900	13.830	14.070	14.070	2,668,174
2008-01-18	14.960	15.320	14.630	14.830	14.830	1,512,417
2008-01-17	15.510	15.760	14.950	14.970	14.970	1,323,624
2008-01-16	15.950	16.070	15.360	15.470	15.470	1,464,432
2008-01-15	15.800	16.210	15.800	16.050	16.050	893,467
2008-01-14	16.190	16.330	15.990	16.000	16.000	917,515
2008-01-11	15.990	16.260	15.730	16.130	16.130	1,275,814
2008-01-10	16.020	16.380	15.900	16.050	16.050	1,257,308
2008-01-09	16.410	16.630	15.750	16.170	16.170	1,735,111
2008-01-08	16.920	17.310	16.450	16.470	16.470	1,057,170
2008-01-07	16.980	17.280	16.730	16.930	16.930	1,214,995
2008-01-04	17.820	17.870	16.870	16.920	16.920	1,422,475
2008-01-03	17.910	18.220	17.810	17.990	17.990	1,273,512
2008-01-02	17.790	18.060	17.398	17.890	17.890	1,470,626

← NewerPage 79 of 79 · 4,734 trading days

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.