Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	84.71	85.16	82.66	83.12	926,600	-1.67(-1.97%)
Jan 30, 2020	84.15	84.88	83.26	84.79	589,823	+1.36(+1.63%)
Jan 29, 2020	84.62	85.42	82.95	83.43	553,721	-0.98(-1.16%)
Jan 28, 2020	84.73	85.89	84.13	84.41	1,120,984	+0.21(+0.25%)
Jan 27, 2020	84.25	84.74	83.05	84.20	1,000,507	-1.85(-2.15%)
Jan 24, 2020	85.59	88.35	85.25	86.05	1,538,200	+0.98(+1.15%)
Jan 23, 2020	85.51	88.86	82.88	85.07	3,297,932	+5.12(+6.40%)
Jan 22, 2020	79.39	80.76	79.09	79.95	1,089,172	+1.08(+1.37%)
Jan 21, 2020	79.90	80.34	78.69	78.87	881,432	-1.27(-1.58%)
Jan 17, 2020	81.07	81.99	79.59	80.14	708,000	-0.68(-0.84%)
Jan 16, 2020	79.86	81.12	79.73	80.82	817,785	+1.65(+2.08%)
Jan 15, 2020	78.04	79.57	78.04	79.17	1,278,947	+1.20(+1.54%)
Jan 14, 2020	77.11	78.14	76.75	77.97	651,480	+0.75(+0.97%)
Jan 13, 2020	76.74	77.28	76.58	77.22	520,227	+0.47(+0.61%)
Jan 10, 2020	77.53	77.87	76.47	76.75	397,300	-0.58(-0.75%)
Jan 09, 2020	77.87	78.19	76.88	77.33	538,585	+0.35(+0.45%)
Jan 08, 2020	75.99	77.49	75.56	76.98	742,997	+1.06(+1.40%)
Jan 07, 2020	76.13	76.98	75.62	75.92	400,188	-0.35(-0.46%)
Jan 06, 2020	74.76	76.31	74.61	76.27	380,525	+0.84(+1.12%)
Jan 03, 2020	75.34	75.77	74.88	75.42	311,100	-0.95(-1.24%)
Jan 02, 2020	75.43	76.90	74.98	76.37	539,549	+1.48(+1.98%)
Dec 31, 2019	74.95	75.44	74.73	74.89	437,800	-0.40(-0.53%)
Dec 30, 2019	75.83	75.90	74.60	75.29	306,531	-0.49(-0.65%)
Dec 27, 2019	75.98	75.98	75.06	75.78	436,200	+0.17(+0.22%)
Dec 26, 2019	74.43	75.68	74.43	75.61	263,238	+1.18(+1.59%)
Dec 24, 2019	74.84	75.37	74.37	74.43	142,900	-0.15(-0.20%)
Dec 23, 2019	74.27	75.17	73.65	74.58	889,985	+0.44(+0.59%)
Dec 20, 2019	74.67	74.71	73.91	74.14	1,577,000	-0.34(-0.46%)
Dec 19, 2019	74.39	74.62	73.50	74.48	677,030	+0.42(+0.57%)
Dec 18, 2019	73.67	74.58	73.33	74.06	502,034	+0.29(+0.39%)
Dec 17, 2019	74.43	74.51	73.61	73.77	524,447	-0.61(-0.82%)
Dec 16, 2019	74.99	75.59	74.29	74.38	1,098,982	-0.25(-0.33%)
Dec 13, 2019	73.53	74.95	73.15	74.63	585,300	+1.19(+1.62%)
Dec 12, 2019	73.73	74.34	72.86	73.44	601,218	-0.49(-0.66%)
Dec 11, 2019	74.78	74.85	73.81	73.93	426,753	-0.97(-1.30%)
Dec 10, 2019	75.81	76.21	74.69	74.90	393,679	-1.19(-1.56%)
Dec 09, 2019	75.69	76.76	75.53	76.09	548,609	+0.38(+0.50%)
Dec 06, 2019	76.83	76.83	75.70	75.71	363,700	-0.05(-0.07%)
Dec 05, 2019	75.43	75.77	74.76	75.76	463,004	+0.74(+0.99%)
Dec 04, 2019	76.07	76.40	75.02	75.02	685,352	-0.74(-0.98%)
Dec 03, 2019	74.96	75.93	74.11	75.76	912,179	-0.16(-0.21%)
Dec 02, 2019	76.51	77.27	75.69	75.92	613,882	-0.68(-0.89%)
Nov 29, 2019	77.14	77.85	76.58	76.60	367,400	-0.49(-0.64%)
Nov 27, 2019	75.20	77.11	74.93	77.09	819,900	+1.61(+2.14%)
Nov 26, 2019	74.79	75.57	74.38	75.48	691,261	+0.83(+1.11%)
Nov 25, 2019	75.50	75.88	74.55	74.65	878,108	-0.49(-0.65%)
Nov 22, 2019	75.15	75.47	74.98	75.14	998,100	+0.06(+0.08%)
Nov 21, 2019	75.20	75.70	74.28	75.08	583,978	+0.15(+0.20%)
Nov 20, 2019	73.25	75.07	73.25	74.93	1,185,341	+1.43(+1.95%)
Nov 19, 2019	73.29	74.06	71.42	73.50	519,312	+0.69(+0.95%)
Nov 18, 2019	73.39	73.77	72.00	72.81	957,848	-1.28(-1.73%)
Nov 15, 2019	74.04	74.31	73.24	74.09	1,355,200	+0.45(+0.61%)
Nov 14, 2019	74.28	74.61	73.10	73.64	598,706	-0.55(-0.74%)
Nov 13, 2019	72.74	74.56	72.69	74.19	810,305	+0.92(+1.26%)
Nov 12, 2019	73.28	73.75	72.83	73.27	503,050	+0.09(+0.12%)
Nov 11, 2019	72.64	73.70	72.64	73.18	314,886	-0.05(-0.07%)
Nov 08, 2019	72.52	73.58	71.89	73.23	555,200	+0.43(+0.59%)
Nov 07, 2019	72.22	73.52	71.98	72.80	930,913	+1.03(+1.44%)
Nov 06, 2019	72.91	72.92	71.66	71.77	1,110,966	-1.40(-1.91%)
Nov 05, 2019	71.23	73.20	71.14	73.17	1,616,102	+2.41(+3.41%)
Nov 04, 2019	70.25	71.21	70.14	70.76	1,040,321	+1.16(+1.67%)