Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.26	37.26	36.40	36.80	563,309	-0.45(-1.21%)
May 29, 2014	37.05	37.34	36.91	37.25	290,409	+0.44(+1.20%)
May 28, 2014	37.31	37.49	36.75	36.81	912,887	-0.49(-1.31%)
May 27, 2014	37.00	37.61	36.75	37.30	585,105	+0.47(+1.28%)
May 23, 2014	36.44	36.83	36.83	36.83	646,300	+0.33(+0.90%)
May 22, 2014	35.98	36.64	35.76	36.50	275,929	+0.54(+1.50%)
May 21, 2014	35.83	36.15	35.52	35.96	385,209	+0.21(+0.59%)
May 20, 2014	36.16	36.27	35.33	35.75	768,464	-0.62(-1.70%)
May 19, 2014	35.62	36.60	35.62	36.37	636,390	+0.49(+1.37%)
May 16, 2014	34.73	35.88	34.62	35.88	619,807	+0.99(+2.84%)
May 15, 2014	35.02	35.15	34.32	34.89	668,146	-0.21(-0.60%)
May 14, 2014	35.32	35.74	35.01	35.10	626,320	-0.40(-1.13%)
May 13, 2014	36.16	36.28	35.48	35.50	550,226	-0.82(-2.26%)
May 12, 2014	35.26	36.54	35.09	36.32	525,894	+1.30(+3.71%)
May 09, 2014	34.65	35.30	34.43	35.02	533,610	+0.26(+0.75%)
May 08, 2014	34.77	36.02	34.56	34.76	623,002	-0.17(-0.49%)
May 07, 2014	34.91	34.98	34.24	34.93	601,891	+0.10(+0.29%)
May 06, 2014	35.25	35.75	34.82	34.83	833,208	-0.58(-1.64%)
May 05, 2014	35.15	35.72	34.63	35.41	603,591	+0.18(+0.51%)
May 02, 2014	35.55	36.02	35.18	35.23	749,284	-0.24(-0.68%)
May 01, 2014	35.45	36.00	34.93	35.47	862,726	+0.10(+0.28%)
Apr 30, 2014	34.69	35.44	34.37	35.37	587,566	+0.47(+1.35%)
Apr 29, 2014	34.33	35.14	34.26	34.90	944,304	+0.42(+1.22%)
Apr 28, 2014	35.36	35.37	33.67	34.48	1,261,404	-0.68(-1.93%)
Apr 25, 2014	35.89	36.10	35.02	35.16	1,035,726	-1.04(-2.87%)
Apr 24, 2014	35.40	36.25	35.03	36.20	1,027,700	+1.25(+3.58%)
Apr 23, 2014	35.00	35.32	34.30	34.95	885,441	-0.20(-0.57%)
Apr 22, 2014	34.79	35.25	34.50	35.15	735,706	+0.44(+1.27%)
Apr 21, 2014	34.86	34.97	34.37	34.71	532,915	-0.29(-0.83%)
Apr 17, 2014	34.36	35.00	35.00	35.00	446,500	+0.50(+1.45%)
Apr 16, 2014	33.92	34.58	33.77	34.50	470,048	+0.73(+2.16%)
Apr 15, 2014	33.48	33.95	32.79	33.77	613,569	+0.43(+1.29%)
Apr 14, 2014	33.29	33.75	32.96	33.34	396,965	+0.20(+0.60%)
Apr 11, 2014	33.46	33.88	32.89	33.14	707,115	-0.69(-2.04%)
Apr 10, 2014	34.94	34.94	33.58	33.83	1,042,501	-1.11(-3.18%)
Apr 09, 2014	34.73	35.03	34.42	34.94	593,579	+0.72(+2.10%)
Apr 08, 2014	34.49	34.81	33.92	34.22	565,231	-0.19(-0.54%)
Apr 07, 2014	34.62	34.97	34.07	34.41	1,002,371	-0.34(-0.99%)
Apr 04, 2014	35.33	35.49	34.71	34.75	1,173,561	-0.24(-0.69%)
Apr 03, 2014	35.61	35.91	34.85	34.99	380,030	-0.79(-2.21%)
Apr 02, 2014	36.11	36.22	35.54	35.78	440,130	-0.13(-0.36%)
Apr 01, 2014	35.59	36.07	35.35	35.91	787,395	+0.49(+1.38%)
Mar 31, 2014	35.09	35.71	34.70	35.42	824,050	+0.58(+1.66%)
Mar 28, 2014	35.06	35.50	34.72	34.84	604,063	-0.24(-0.68%)
Mar 27, 2014	35.02	35.60	34.74	35.08	867,859	-0.06(-0.17%)
Mar 26, 2014	36.25	36.25	35.14	35.14	620,019	-0.89(-2.47%)
Mar 25, 2014	36.42	36.60	35.66	36.03	660,842	-0.18(-0.50%)
Mar 24, 2014	36.60	36.75	35.76	36.21	680,098	-0.53(-1.44%)
Mar 21, 2014	37.66	37.66	36.68	36.74	1,078,101	-0.73(-1.95%)
Mar 20, 2014	37.36	37.73	37.20	37.47	527,534	-0.04(-0.11%)
Mar 19, 2014	38.08	38.13	37.25	37.51	449,691	-0.52(-1.37%)
Mar 18, 2014	37.72	38.14	37.72	38.03	961,070	+0.31(+0.82%)
Mar 17, 2014	37.88	38.35	37.41	37.72	854,092	-0.08(-0.21%)
Mar 14, 2014	38.03	38.48	37.67	37.80	563,328	-0.42(-1.10%)
Mar 13, 2014	38.78	38.88	38.01	38.22	1,131,810	-0.30(-0.78%)
Mar 12, 2014	38.62	38.62	38.11	38.52	533,754	-0.20(-0.52%)
Mar 11, 2014	38.92	39.04	38.43	38.72	590,408	-0.20(-0.51%)
Mar 10, 2014	39.28	39.44	38.75	38.92	652,305	-0.36(-0.92%)
Mar 07, 2014	39.85	39.85	39.14	39.28	733,242	-0.41(-1.03%)
Mar 06, 2014	39.86	40.04	39.57	39.69	644,695	-0.12(-0.30%)
Mar 05, 2014	39.93	39.98	39.51	39.81	488,095	-0.22(-0.55%)
Mar 04, 2014	39.43	40.40	39.43	40.03	1,599,965	+1.21(+3.12%)