Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	83.28	83.75	82.16	82.90	1,177,100	+0.56(+0.68%)
Dec 28, 2018	83.77	84.29	81.43	82.34	933,900	-0.51(-0.62%)
Dec 27, 2018	79.71	83.02	79.42	82.85	956,557	+1.66(+2.04%)
Dec 26, 2018	77.75	81.36	77.09	81.19	931,993	+4.48(+5.84%)
Dec 24, 2018	77.83	79.14	76.67	76.71	652,600	-2.27(-2.87%)
Dec 21, 2018	82.29	82.33	78.54	78.98	2,178,600	-2.57(-3.15%)
Dec 20, 2018	83.25	84.73	80.27	81.55	1,188,027	-2.35(-2.80%)
Dec 19, 2018	83.89	85.86	82.38	83.90	935,937	+0.37(+0.44%)
Dec 18, 2018	83.61	84.17	82.83	83.53	996,392	+1.19(+1.45%)
Dec 17, 2018	84.79	85.14	81.43	82.34	1,085,963	-2.68(-3.15%)
Dec 14, 2018	85.20	87.02	84.50	85.02	918,600	-1.76(-2.03%)
Dec 13, 2018	88.10	88.44	86.26	86.78	908,826	-0.17(-0.20%)
Dec 12, 2018	87.30	88.55	86.60	86.95	2,041,039	+1.27(+1.48%)
Dec 11, 2018	87.16	87.65	84.88	85.68	952,993	+0.36(+0.42%)
Dec 10, 2018	83.68	86.14	83.02	85.32	866,418	+1.54(+1.84%)
Dec 07, 2018	86.99	87.76	82.99	83.78	830,100	-3.74(-4.27%)
Dec 06, 2018	85.02	87.58	84.21	87.52	1,281,016	+0.15(+0.17%)
Dec 04, 2018	89.42	89.98	85.89	87.37	1,642,900	-2.98(-3.30%)
Dec 03, 2018	88.81	91.28	86.91	90.35	2,553,725	+3.86(+4.46%)
Nov 30, 2018	87.93	89.05	86.49	86.49	6,955,500	-1.04(-1.19%)
Nov 29, 2018	89.08	89.45	87.40	87.53	1,562,101	-1.39(-1.56%)
Nov 28, 2018	85.48	88.92	84.33	88.92	1,548,959	+4.02(+4.73%)
Nov 27, 2018	84.14	85.23	83.33	84.90	993,970	+0.08(+0.09%)
Nov 26, 2018	85.42	85.58	84.17	84.82	1,304,514	+0.90(+1.07%)
Nov 23, 2018	83.41	85.76	83.06	83.92	381,100	-0.80(-0.94%)
Nov 21, 2018		84.72	84.72	84.72	0	+3.37(+4.14%)
Nov 20, 2018	79.90	83.19	78.48	81.35	1,868,265	-1.31(-1.58%)
Nov 19, 2018	86.51	87.41	81.92	82.66	1,672,683	-4.44(-5.10%)
Nov 16, 2018	88.08	89.45	87.01	87.10	1,397,200	-2.30(-2.57%)
Nov 15, 2018	84.72	89.67	84.72	89.40	1,508,359	+4.23(+4.97%)
Nov 14, 2018	86.71	88.21	84.45	85.17	1,564,556	-0.04(-0.05%)
Nov 13, 2018	84.75	86.44	83.01	85.21	951,562	+1.10(+1.31%)
Nov 12, 2018	84.51	85.07	81.88	84.11	1,120,062	-0.90(-1.06%)
Nov 09, 2018	86.77	87.17	83.90	85.01	947,600	-2.40(-2.75%)
Nov 08, 2018	87.94	89.25	86.93	87.41	685,709	-0.57(-0.65%)
Nov 07, 2018	85.16	88.31	85.16	87.98	796,196	+3.84(+4.56%)
Nov 06, 2018	83.93	85.83	83.25	84.14	951,482	-0.08(-0.09%)
Nov 05, 2018	86.60	86.77	83.47	84.22	1,169,932	-2.34(-2.70%)
Nov 02, 2018	86.54	88.76	86.28	86.56	1,745,100	+0.01(+0.01%)
Nov 01, 2018	82.57	86.84	82.34	86.55	1,986,944	+4.14(+5.02%)
Oct 31, 2018	80.07	84.04	79.33	82.41	1,370,594	+3.47(+4.40%)
Oct 30, 2018	78.80	80.29	77.33	78.94	1,625,488	-0.11(-0.14%)
Oct 29, 2018	81.25	82.97	77.49	79.05	1,960,991	-0.93(-1.16%)
Oct 26, 2018	80.55	82.06	79.14	79.98	2,787,400	-3.08(-3.71%)
Oct 25, 2018	78.75	84.78	77.75	83.06	3,930,951	-1.54(-1.82%)
Oct 24, 2018	89.92	91.20	84.29	84.60	3,041,795	-6.16(-6.79%)
Oct 23, 2018	90.86	92.34	88.54	90.76	1,925,662	-1.63(-1.76%)
Oct 22, 2018	92.63	93.72	91.36	92.39	1,773,024	+0.07(+0.08%)
Oct 19, 2018	95.58	96.08	91.97	92.32	1,218,900	-2.21(-2.34%)
Oct 18, 2018	96.80	97.62	93.52	94.53	1,553,299	-3.03(-3.11%)
Oct 17, 2018	98.89	98.89	96.44	97.56	1,104,582	-1.41(-1.42%)
Oct 16, 2018	95.79	99.27	95.62	98.97	1,196,071	+4.34(+4.59%)
Oct 15, 2018	94.86	96.04	91.49	94.63	1,412,179	-0.13(-0.14%)
Oct 12, 2018	92.98	95.01	92.73	94.76	1,274,800	+3.93(+4.33%)
Oct 11, 2018	90.79	92.89	90.49	90.83	1,776,966	-0.42(-0.46%)
Oct 10, 2018	98.58	98.84	91.19	91.25	2,781,999	-8.00(-8.06%)
Oct 09, 2018	98.18	100.67	97.78	99.25	933,661	+0.72(+0.73%)
Oct 08, 2018	99.80	100.66	97.30	98.53	1,364,489	-1.82(-1.81%)
Oct 05, 2018	101.01	102.48	98.66	100.35	1,051,900	-0.65(-0.64%)
Oct 04, 2018	103.39	104.05	100.02	101.00	1,273,769	-3.00(-2.88%)
Oct 03, 2018	104.67	104.69	103.17	104.00	795,402	+0.05(+0.05%)
Oct 02, 2018	105.92	105.99	103.48	103.95	784,192	-1.92(-1.81%)