Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.98	29.73	28.89	29.61	1,009,956	+0.67(+2.32%)
Jan 28, 2016	29.83	30.00	28.80	28.94	818,672	-0.61(-2.06%)
Jan 27, 2016	30.06	30.18	29.35	29.55	940,464	-0.71(-2.35%)
Jan 26, 2016	30.03	30.30	29.70	30.26	912,232	+0.32(+1.07%)
Jan 25, 2016	31.26	31.43	29.92	29.94	947,562	-1.51(-4.80%)
Jan 22, 2016	31.69	32.03	31.11	31.45	1,130,794	+0.31(+1.00%)
Jan 21, 2016	31.33	32.90	30.07	31.14	2,497,506	+1.53(+5.17%)
Jan 20, 2016	29.59	29.99	28.75	29.61	1,531,404	-0.49(-1.63%)
Jan 19, 2016	30.83	31.06	29.61	30.10	1,155,753	-0.58(-1.89%)
Jan 15, 2016	30.40	30.68	30.68	30.68	841,400	-0.66(-2.11%)
Jan 14, 2016	30.42	31.43	29.96	31.34	1,137,047	+1.28(+4.26%)
Jan 13, 2016	31.02	31.76	29.91	30.06	1,274,398	-1.08(-3.47%)
Jan 12, 2016	31.26	31.55	30.69	31.14	603,081	+0.07(+0.23%)
Jan 11, 2016	31.43	31.60	30.75	31.07	1,045,321	-0.29(-0.92%)
Jan 08, 2016	31.94	32.18	31.30	31.36	931,998	-0.41(-1.29%)
Jan 07, 2016	32.56	32.88	31.54	31.77	948,525	-1.30(-3.93%)
Jan 06, 2016	33.25	33.84	32.77	33.07	755,203	-0.59(-1.75%)
Jan 05, 2016	33.74	33.99	33.56	33.66	392,459	-0.07(-0.21%)
Jan 04, 2016	34.20	34.20	33.14	33.73	552,494	-0.90(-2.60%)
Dec 31, 2015	35.02	34.63	34.63	34.63	456,300	-0.41(-1.17%)
Dec 30, 2015	35.26	35.44	35.02	35.04	358,018	-0.32(-0.90%)
Dec 29, 2015	35.37	35.49	34.99	35.36	318,793	+0.15(+0.43%)
Dec 28, 2015	35.32	35.45	34.54	35.21	352,129	-0.20(-0.56%)
Dec 24, 2015	35.12	35.41	35.41	35.41	290,700	+0.29(+0.83%)
Dec 23, 2015	34.41	35.36	34.41	35.12	1,230,447	+0.88(+2.57%)
Dec 22, 2015	33.61	34.37	33.00	34.24	496,359	+0.71(+2.12%)
Dec 21, 2015	33.87	34.03	33.18	33.53	779,657	-0.18(-0.53%)
Dec 18, 2015	33.88	34.10	33.71	33.71	1,170,737	-0.23(-0.68%)
Dec 17, 2015	34.39	34.55	33.73	33.94	727,261	-0.44(-1.28%)
Dec 16, 2015	34.45	34.65	33.99	34.38	673,152	+0.15(+0.44%)
Dec 15, 2015	34.26	34.62	33.98	34.23	1,252,751	+0.07(+0.20%)
Dec 14, 2015	34.06	34.46	33.94	34.16	451,037	+0.04(+0.12%)
Dec 11, 2015	34.42	34.85	33.95	34.12	591,457	-0.56(-1.61%)
Dec 10, 2015	34.79	35.23	34.59	34.68	420,974	-0.14(-0.40%)
Dec 09, 2015	35.01	35.55	34.66	34.82	621,330	-0.40(-1.14%)
Dec 08, 2015	34.77	35.38	34.49	35.22	430,870	+0.15(+0.43%)
Dec 07, 2015	35.11	35.64	34.73	35.07	537,675	-0.25(-0.71%)
Dec 04, 2015	34.75	35.45	34.63	35.32	741,575	+0.54(+1.55%)
Dec 03, 2015	35.92	36.02	34.66	34.78	516,374	-1.08(-3.01%)
Dec 02, 2015	36.12	36.32	35.75	35.86	625,685	-0.27(-0.75%)
Dec 01, 2015	36.12	36.51	35.99	36.13	727,331	+0.09(+0.25%)
Nov 30, 2015	36.48	36.68	36.03	36.04	1,036,444	-0.42(-1.15%)
Nov 27, 2015	36.48	36.64	36.35	36.46	256,841	-0.08(-0.22%)
Nov 25, 2015	36.46	36.54	36.54	36.54	407,800	+0.00(+0.00%)
Nov 24, 2015	36.00	36.79	35.92	36.54	707,114	+0.12(+0.33%)
Nov 23, 2015	36.70	36.70	36.30	36.42	677,995	-0.21(-0.57%)
Nov 20, 2015	36.32	36.87	36.22	36.63	806,775	+0.23(+0.63%)
Nov 19, 2015	35.89	36.55	35.81	36.40	696,889	+0.37(+1.03%)
Nov 18, 2015	36.00	36.12	35.70	36.03	740,976	-0.04(-0.11%)
Nov 17, 2015	35.55	36.19	35.36	36.07	1,664,767	+0.66(+1.86%)
Nov 16, 2015	34.52	35.46	34.52	35.41	774,457	+0.25(+0.71%)
Nov 13, 2015	35.73	35.87	34.93	35.16	727,358	-0.66(-1.84%)
Nov 12, 2015	36.43	36.59	35.80	35.82	1,263,598	-0.80(-2.18%)
Nov 11, 2015	36.65	36.98	36.48	36.62	1,649,705	+0.21(+0.58%)
Nov 10, 2015	36.25	36.68	35.96	36.41	825,349	+0.36(+1.00%)
Nov 09, 2015	36.24	36.28	35.63	36.05	669,305	-0.35(-0.96%)
Nov 06, 2015	36.21	36.54	36.04	36.40	498,753	+0.10(+0.28%)
Nov 05, 2015	36.63	37.07	36.24	36.30	741,547	-0.25(-0.68%)
Nov 04, 2015	37.05	37.05	36.35	36.55	704,819	-0.36(-0.98%)
Nov 03, 2015	36.24	37.09	36.08	36.91	1,020,150	+0.75(+2.07%)