Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	35.76	36.00	35.32	35.68	1,057,183	-0.64(-1.76%)
Jan 30, 2014	36.47	36.79	35.95	36.32	1,469,442	+1.22(+3.48%)
Jan 29, 2014	34.85	35.34	34.43	35.10	868,663	-0.11(-0.31%)
Jan 28, 2014	35.20	35.60	34.96	35.21	821,189	-0.09(-0.25%)
Jan 27, 2014	35.70	35.88	34.98	35.30	1,039,523	-0.43(-1.20%)
Jan 24, 2014	35.94	36.17	35.68	35.73	1,050,560	-0.27(-0.75%)
Jan 23, 2014	37.95	38.50	35.89	36.00	2,118,518	+0.25(+0.70%)
Jan 22, 2014	35.86	36.03	35.38	35.75	842,821	+0.01(+0.03%)
Jan 21, 2014	35.26	35.92	35.26	35.74	573,119	+0.35(+0.99%)
Jan 17, 2014	35.62	35.39	35.39	35.39	280,200	-0.18(-0.51%)
Jan 16, 2014	35.37	35.80	35.36	35.57	381,824	+0.03(+0.08%)
Jan 15, 2014	35.16	35.70	35.16	35.54	507,717	+0.38(+1.08%)
Jan 14, 2014	34.81	35.36	34.63	35.16	522,499	+0.59(+1.71%)
Jan 13, 2014	35.10	35.48	34.36	34.57	447,430	-0.74(-2.10%)
Jan 10, 2014	34.98	35.32	34.47	35.31	442,399	+0.41(+1.17%)
Jan 09, 2014	35.19	35.40	34.54	34.90	385,749	-0.17(-0.48%)
Jan 08, 2014	34.98	35.08	34.64	35.07	697,511	+0.10(+0.29%)
Jan 07, 2014	34.81	35.09	34.45	34.97	592,362	+0.39(+1.13%)
Jan 06, 2014	34.82	34.98	34.47	34.58	507,063	-0.18(-0.52%)
Jan 03, 2014	34.72	35.06	34.63	34.76	431,104	+0.06(+0.17%)
Jan 02, 2014	35.50	35.50	34.56	34.70	882,186	-0.69(-1.95%)
Dec 31, 2013	34.40	35.39	35.39	35.39	952,300	+1.09(+3.18%)
Dec 30, 2013	34.19	34.40	33.88	34.30	374,675	+0.19(+0.56%)
Dec 27, 2013	34.23	34.40	33.82	34.11	231,243	+0.06(+0.18%)
Dec 26, 2013	34.16	34.35	33.97	34.05	435,610	+0.01(+0.03%)
Dec 24, 2013	33.95	34.36	33.95	34.04	275,923	+0.09(+0.27%)
Dec 23, 2013	33.96	34.35	33.40	33.95	1,006,482	+0.00(+0.00%)
Dec 20, 2013	33.17	34.11	33.00	33.95	1,807,019	+0.95(+2.88%)
Dec 19, 2013	33.00	33.20	32.93	33.00	385,936	-0.03(-0.09%)
Dec 18, 2013	32.57	33.05	32.13	33.03	332,886	+0.53(+1.63%)
Dec 17, 2013	32.48	32.62	32.20	32.50	328,367	-0.03(-0.09%)
Dec 16, 2013	32.29	32.76	32.06	32.53	348,194	+0.29(+0.90%)
Dec 13, 2013	31.71	32.40	31.66	32.24	569,699	+0.68(+2.15%)
Dec 12, 2013	31.71	31.83	31.39	31.56	352,350	-0.08(-0.25%)
Dec 11, 2013	32.39	32.73	31.53	31.64	636,738	-0.74(-2.29%)
Dec 10, 2013	32.93	33.00	32.37	32.38	717,981	-0.67(-2.03%)
Dec 09, 2013	33.43	33.47	32.93	33.05	569,982	-0.26(-0.78%)
Dec 06, 2013	32.75	33.64	32.74	33.31	0	+0.61(+1.87%)
Dec 05, 2013	33.00	33.19	32.61	32.70	0	-0.40(-1.21%)
Dec 04, 2013	32.25	33.15	32.22	33.10	0	+0.62(+1.91%)
Dec 03, 2013	32.43	32.73	32.32	32.48	0	-0.10(-0.31%)
Dec 02, 2013	32.52	32.99	32.27	32.58	619,289	+0.04(+0.12%)
Nov 29, 2013	32.95	32.97	32.51	32.54	0	-0.21(-0.64%)
Nov 27, 2013	32.58	32.83	32.52	32.75	0	+0.17(+0.52%)
Nov 26, 2013	32.33	32.63	32.10	32.58	0	+0.31(+0.96%)
Nov 25, 2013	32.33	32.52	32.18	32.27	333,755	-0.06(-0.19%)
Nov 22, 2013	32.13	32.45	31.90	32.33	0	+0.14(+0.43%)
Nov 21, 2013	31.77	32.29	31.65	32.19	518,747	+0.50(+1.58%)
Nov 20, 2013	31.90	32.19	31.58	31.69	0	-0.14(-0.44%)
Nov 19, 2013	31.98	32.15	31.67	31.83	526,319	-0.19(-0.59%)
Nov 18, 2013	31.88	32.20	31.77	32.02	0	-0.35(-1.08%)
Nov 15, 2013	32.25	32.53	32.16	32.37	0	+0.08(+0.25%)
Nov 14, 2013	32.32	32.46	31.87	32.29	445,107	+0.16(+0.50%)
Nov 12, 2013	31.95	32.35	31.81	32.13	0	-0.03(-0.09%)
Nov 11, 2013	31.18	32.18	31.16	32.16	1,637,212	+0.82(+2.62%)
Nov 08, 2013	30.44	31.36	30.42	31.34	0	+0.91(+2.99%)
Nov 07, 2013	29.26	31.21	29.26	30.43	2,384,716	+2.08(+7.33%)
Nov 06, 2013	28.14	28.40	27.87	28.35	672,728	+0.43(+1.54%)
Nov 05, 2013	27.85	28.17	27.62	27.92	882,053	-0.05(-0.18%)
Nov 04, 2013	27.82	28.02	27.71	27.97	693,583	+0.27(+0.97%)