Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	32.83	33.27	32.75	33.16	485,107	+0.23(+0.70%)
Mar 30, 2016	33.10	33.26	32.40	32.93	345,143	+0.04(+0.12%)
Mar 29, 2016	31.88	32.92	31.87	32.89	524,108	+0.86(+2.68%)
Mar 28, 2016	32.24	32.69	31.73	32.03	428,278	-0.07(-0.22%)
Mar 24, 2016	31.37	32.10	32.10	32.10	295,700	+0.51(+1.61%)
Mar 23, 2016	32.41	32.53	31.58	31.59	398,087	-0.83(-2.56%)
Mar 22, 2016	32.18	32.67	32.15	32.42	314,621	+0.14(+0.43%)
Mar 21, 2016	32.63	32.69	32.01	32.28	376,427	-0.56(-1.71%)
Mar 18, 2016	32.08	33.00	30.76	32.84	847,158	+0.52(+1.61%)
Mar 17, 2016	31.85	32.42	31.58	32.32	355,059	+0.48(+1.51%)
Mar 16, 2016	31.53	31.86	31.35	31.84	286,002	+0.27(+0.86%)
Mar 15, 2016	31.56	31.88	31.46	31.57	470,335	-0.12(-0.38%)
Mar 14, 2016	31.44	31.83	31.33	31.69	279,635	+0.18(+0.57%)
Mar 11, 2016	31.42	31.67	31.34	31.51	302,485	+0.30(+0.96%)
Mar 10, 2016	31.78	31.99	30.81	31.21	393,174	-0.34(-1.08%)
Mar 09, 2016	31.62	31.77	31.07	31.55	373,549	+0.04(+0.13%)
Mar 08, 2016	31.71	31.89	31.29	31.51	311,757	-0.37(-1.16%)
Mar 07, 2016	32.02	32.14	30.15	31.88	757,457	-0.30(-0.93%)
Mar 04, 2016	32.25	32.38	31.87	32.18	706,707	-0.04(-0.12%)
Mar 03, 2016	32.01	32.22	31.59	32.22	383,046	+0.10(+0.31%)
Mar 02, 2016	31.87	32.16	31.61	32.12	283,224	+0.13(+0.41%)
Mar 01, 2016	31.17	32.00	31.00	31.99	457,049	+1.08(+3.49%)
Feb 29, 2016	31.19	31.47	30.54	30.91	658,351	-0.32(-1.02%)
Feb 26, 2016	30.89	31.36	30.76	31.23	536,745	+0.43(+1.40%)
Feb 25, 2016	30.79	31.28	30.54	30.80	726,968	+0.36(+1.18%)
Feb 24, 2016	29.72	30.51	29.52	30.44	746,732	+0.42(+1.40%)
Feb 23, 2016	30.51	30.51	29.95	30.02	540,821	-0.55(-1.80%)
Feb 22, 2016	30.31	30.58	30.08	30.57	475,224	+0.47(+1.56%)
Feb 19, 2016	29.26	30.11	29.18	30.10	638,227	+0.64(+2.17%)
Feb 18, 2016	29.81	29.98	29.34	29.46	642,570	-0.22(-0.74%)
Feb 17, 2016	28.80	29.71	28.71	29.68	806,768	+1.02(+3.56%)
Feb 16, 2016	28.94	29.13	28.58	28.66	684,392	+0.03(+0.10%)
Feb 12, 2016	28.27	28.63	28.63	28.63	592,900	+0.59(+2.10%)
Feb 11, 2016	27.49	28.33	27.44	28.04	918,846	+0.26(+0.94%)
Feb 10, 2016	28.00	29.48	27.74	27.78	846,439	+0.00(+0.00%)
Feb 09, 2016	27.36	28.38	27.31	27.78	782,034	+0.07(+0.25%)
Feb 08, 2016	27.50	28.31	27.06	27.71	1,199,095	-0.40(-1.42%)
Feb 05, 2016	29.24	29.51	27.82	28.11	1,153,650	-1.48(-5.00%)
Feb 04, 2016	29.45	30.05	29.28	29.59	709,254	+0.02(+0.07%)
Feb 03, 2016	29.54	29.82	28.79	29.57	663,443	+0.15(+0.51%)
Feb 02, 2016	30.04	30.25	29.28	29.42	877,711	-0.96(-3.16%)
Feb 01, 2016	30.05	30.50	29.59	30.38	1,102,796	+0.77(+2.60%)
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%)