Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	91.57	93.38	90.65	91.91	1,257,421	+0.54(+0.59%)
Jul 30, 2018	94.98	95.34	90.46	91.37	1,481,145	-3.72(-3.91%)
Jul 27, 2018	99.30	99.72	93.98	95.09	1,063,400	-3.74(-3.78%)
Jul 26, 2018	98.49	99.85	97.95	98.83	930,739	-0.44(-0.44%)
Jul 25, 2018	95.99	99.50	95.79	99.27	1,173,091	+3.48(+3.63%)
Jul 24, 2018	97.77	98.31	95.00	95.79	1,178,766	-1.35(-1.39%)
Jul 23, 2018	96.03	97.36	95.31	97.14	1,155,691	+0.60(+0.62%)
Jul 20, 2018	97.29	98.06	96.33	96.54	1,144,187	-0.49(-0.50%)
Jul 19, 2018	95.60	99.60	95.00	97.03	1,801,945	-1.48(-1.50%)
Jul 18, 2018	98.88	99.21	98.08	98.51	1,131,132	-0.39(-0.39%)
Jul 17, 2018	97.78	99.48	97.22	98.90	762,083	+0.75(+0.76%)
Jul 16, 2018	98.77	99.19	97.67	98.15	600,569	-0.69(-0.70%)
Jul 13, 2018	99.70	99.87	98.20	98.84	477,716	-0.77(-0.77%)
Jul 12, 2018	98.18	99.80	97.15	99.61	954,777	+2.56(+2.64%)
Jul 11, 2018	95.99	97.72	95.78	97.05	737,459	+0.04(+0.04%)
Jul 10, 2018	97.56	98.74	96.43	97.01	841,567	-0.06(-0.06%)
Jul 09, 2018	96.28	96.94	95.64	97.07	806,441	+0.86(+0.89%)
Jul 06, 2018	94.98	96.54	94.75	96.21	420,296	+1.46(+1.54%)
Jul 05, 2018	94.79	94.86	93.75	94.75	852,233	+0.72(+0.77%)
Jul 03, 2018		94.03	94.03	94.03	0	+0.13(+0.14%)
Jul 02, 2018	93.95	94.07	92.41	93.90	621,649	+0.09(+0.10%)
Jun 29, 2018	93.65	94.56	93.43	93.81	900,460	+0.27(+0.29%)
Jun 28, 2018	90.80	93.83	90.80	93.54	855,568	+2.33(+2.55%)
Jun 27, 2018	93.62	94.35	91.16	91.21	735,408	-2.18(-2.33%)
Jun 26, 2018	93.17	94.09	92.57	93.39	1,080,525	+0.66(+0.71%)
Jun 25, 2018	96.08	96.30	92.09	92.73	1,211,265	-4.10(-4.23%)
Jun 22, 2018	99.25	99.73	96.73	96.83	1,154,762	-2.39(-2.41%)
Jun 21, 2018	99.93	100.09	98.52	99.22	965,997	-0.77(-0.77%)
Jun 20, 2018	98.72	100.58	97.99	99.99	1,191,795	+2.19(+2.24%)
Jun 19, 2018	97.13	98.19	96.21	97.80	1,385,795	+0.00(+0.00%)
Jun 18, 2018	94.56	99.10	94.00	97.80	2,257,162	+2.91(+3.07%)
Jun 15, 2018		95.33	95.33	94.89	1,326,126	-0.44(-0.46%)
Jun 14, 2018	95.12	95.75	94.93	95.33	530,577	+0.86(+0.91%)
Jun 13, 2018	93.51	95.02	93.32	94.47	927,834	+0.95(+1.02%)
Jun 12, 2018	91.88	94.36	91.88	93.52	1,148,946	+1.67(+1.82%)
Jun 11, 2018	93.12	95.88	91.39	91.85	2,304,397	+4.86(+5.59%)
Jun 08, 2018	86.42	87.08	86.00	86.99	1,094,615	+0.53(+0.61%)
Jun 07, 2018	89.44	89.45	85.21	86.46	1,076,432	-2.78(-3.12%)
Jun 06, 2018		89.29		89.24	947,774	+0.95(+1.08%)
Jun 05, 2018	88.40	89.07	87.95	88.29	805,307	+0.13(+0.15%)
Jun 04, 2018	87.42	88.40	87.09	88.16	589,885	+1.11(+1.28%)
Jun 01, 2018	86.53	87.42	86.13	87.05	827,594	+0.81(+0.94%)
May 31, 2018	85.96	86.82	85.78	86.24	712,376	+0.23(+0.27%)
May 30, 2018	85.56	86.25	85.13	86.01	1,021,111	+1.04(+1.22%)
May 29, 2018	85.13	85.72	84.36	84.97	775,797	-0.70(-0.82%)
May 25, 2018		85.67	85.67	85.67	0	-0.17(-0.20%)
May 24, 2018	85.34	86.11	84.70	85.84	759,516	+0.48(+0.56%)
May 23, 2018	83.22	85.40	83.22	85.36	804,608	+0.57(+0.67%)
May 22, 2018	84.86	85.22	84.44	84.79	762,690	+0.00(+0.00%)
May 21, 2018	84.55	85.18	84.08	84.79	738,274	+0.64(+0.76%)
May 18, 2018	84.19	84.64	83.92	84.15	968,228	-0.03(-0.04%)
May 17, 2018	84.33	84.83	83.38	84.18	1,073,866	-0.22(-0.26%)
May 16, 2018	84.49	84.72	84.00	84.40	1,093,292	-0.25(-0.30%)
May 15, 2018	85.74	86.34	84.39	84.65	1,289,520	-1.70(-1.97%)
May 14, 2018	88.11	88.71	86.17	86.35	687,743	-1.70(-1.93%)
May 11, 2018	87.41	88.52	87.11	88.05	638,210	+0.43(+0.49%)
May 10, 2018	87.57	88.09	87.04	87.62	1,353,087	+0.44(+0.50%)
May 09, 2018	87.14	87.65	86.44	87.18	858,690	+0.39(+0.45%)
May 08, 2018	86.20	86.91	86.20	86.79	558,370	+0.28(+0.32%)
May 07, 2018	85.32	86.80	85.32	86.51	526,919	+1.43(+1.68%)
May 04, 2018	83.49	85.77	83.38	85.08	676,590	+1.22(+1.45%)
May 03, 2018	83.53	84.54	82.41	83.86	866,453	+0.35(+0.42%)
May 02, 2018	82.99	84.28	82.64	83.51	890,611	+0.68(+0.82%)