Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	83.01	83.86	82.05	82.35	853,922	-0.68(-0.82%)
Apr 27, 2018	83.20	83.71	82.29	83.03	743,401	+0.30(+0.36%)
Apr 26, 2018	82.67	83.64	82.12	82.73	908,645	+0.58(+0.71%)
Apr 25, 2018	82.92	83.20	80.85	82.15	1,059,616	-1.05(-1.26%)
Apr 24, 2018	85.58	86.18	82.49	83.20	1,143,877	-1.76(-2.07%)
Apr 23, 2018	84.57	85.72	83.69	84.96	1,160,214	+0.91(+1.08%)
Apr 20, 2018	84.75	84.91	83.62	84.05	1,128,187	-0.87(-1.02%)
Apr 19, 2018	82.00	86.49	81.33	84.92	2,920,044	+1.36(+1.63%)
Apr 18, 2018	83.12	83.81	81.86	83.56	1,586,005	+0.44(+0.53%)
Apr 17, 2018	81.86	83.47	81.70	83.12	854,283	+1.69(+2.08%)
Apr 16, 2018	81.27	81.82	80.66	81.43	740,242	+0.98(+1.22%)
Apr 13, 2018	81.82	81.97	79.44	80.45	778,039	-0.96(-1.18%)
Apr 12, 2018	80.00	81.92	79.87	81.41	832,221	+1.77(+2.22%)
Apr 11, 2018	79.22	80.46	79.03	79.64	725,124	-0.28(-0.35%)
Apr 10, 2018	78.98	80.34	78.24	79.92	695,472	+2.00(+2.57%)
Apr 09, 2018	77.44	78.64	77.27	77.92	641,633	+0.98(+1.27%)
Apr 06, 2018				76.94	1,069,380	-1.80(-2.29%)
Apr 05, 2018	78.69	79.86	77.88	78.74	1,728,176	+0.80(+1.03%)
Apr 04, 2018	76.28	78.36	74.77	77.94	1,905,343	+0.39(+0.50%)
Apr 03, 2018	77.15	78.41	76.16	77.55	1,655,108	+0.84(+1.10%)
Apr 02, 2018	77.62	78.20	76.00	76.71	1,037,744	-1.30(-1.67%)
Mar 29, 2018		78.01	78.01	78.01	0	+0.97(+1.26%)
Mar 28, 2018	78.63	78.71	76.47	77.04	1,492,569	-1.75(-2.22%)
Mar 27, 2018	80.16	81.32	78.52	78.79	1,464,823	-1.06(-1.33%)
Mar 26, 2018	78.74	79.91	77.96	79.85	797,082	+2.29(+2.95%)
Mar 23, 2018	78.85	79.64	77.54	77.56	813,427	-1.36(-1.72%)
Mar 22, 2018	79.00	80.30	78.14	78.92	1,020,638	-1.18(-1.47%)
Mar 21, 2018	79.53	80.64	79.40	80.10	667,376	+0.46(+0.58%)
Mar 20, 2018	79.15	80.23	78.32	79.64	604,643	+0.43(+0.54%)
Mar 19, 2018	79.61	80.28	78.20	79.21	700,273	-1.17(-1.46%)
Mar 16, 2018	80.34	80.60	79.52	80.38	969,750	+0.21(+0.26%)
Mar 15, 2018	79.81	80.22	79.30	80.17	529,195	+0.48(+0.60%)
Mar 14, 2018	80.17	80.35	79.17	79.69	600,200	+0.21(+0.26%)
Mar 13, 2018	80.66	80.82	78.58	79.48	843,127	-0.92(-1.14%)
Mar 12, 2018	80.79	81.49	80.22	80.40	933,555	-0.32(-0.40%)
Mar 09, 2018	80.97	81.71	80.13	80.72	1,018,815	+0.42(+0.52%)
Mar 08, 2018	79.75	80.34	79.07	80.30	667,340	+0.67(+0.84%)
Mar 07, 2018		79.87		79.63	1,045,437	+1.56(+2.00%)
Mar 06, 2018	77.36	78.16	77.13	78.07	1,015,296	+0.85(+1.10%)
Mar 05, 2018	75.04	77.49	74.80	77.22	681,520	+1.92(+2.55%)
Mar 02, 2018	73.35	75.47	72.92	75.30	746,337	+1.41(+1.91%)
Mar 01, 2018	73.96	74.76	72.45	73.89	997,806	+0.13(+0.18%)
Feb 28, 2018	74.94	75.57	73.74	73.76	658,334	-0.96(-1.28%)
Feb 27, 2018	75.22	75.56	74.66	74.72	439,568	-0.56(-0.74%)
Feb 26, 2018	75.00	75.70	74.26	75.28	502,385	+0.46(+0.61%)
Feb 23, 2018	73.55	74.84	73.38	74.82	452,674	+1.57(+2.14%)
Feb 22, 2018		73.60	72.58	73.25	568,808	+0.44(+0.60%)
Feb 21, 2018	73.90	74.35	72.79	72.81	508,817	-0.91(-1.23%)
Feb 20, 2018	72.81	73.86	72.75	73.72	926,293	+0.44(+0.60%)
Feb 16, 2018		73.28	73.28	73.28	0	-0.08(-0.11%)
Feb 15, 2018	72.00	73.61	72.00	73.36	827,016	+1.91(+2.67%)
Feb 14, 2018	68.58	71.62	68.58	71.45	824,979	+2.20(+3.18%)
Feb 13, 2018	68.19	69.32	67.29	69.25	420,855	+0.81(+1.18%)
Feb 12, 2018	68.17	68.71	67.31	68.44	797,519	+0.96(+1.42%)
Feb 09, 2018	68.41	69.31	65.48	67.48	1,261,121	-0.21(-0.31%)
Feb 08, 2018		69.65	67.67	67.69	1,011,166	-1.96(-2.81%)
Feb 07, 2018	69.58	70.62	69.23	69.65	687,982	-0.01(-0.01%)
Feb 06, 2018	67.79	69.99	66.30	69.66	919,890	-0.25(-0.35%)
Feb 05, 2018	69.99	71.56	69.21	69.91	931,889	-1.02(-1.43%)
Feb 02, 2018	71.59	71.59	70.78	70.92	594,238	-1.27(-1.76%)