Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		99.94	99.94	99.94	0	+1.24(+1.26%)
Aug 30, 2018	98.16	99.12	98.09	98.70	975,412	+0.07(+0.07%)
Aug 29, 2018	97.95	98.73	97.77	98.63	682,466	+1.01(+1.03%)
Aug 28, 2018	98.06	98.55	97.39	97.62	639,938	-0.13(-0.13%)
Aug 27, 2018	97.81	98.77	97.25	97.75	868,616	+0.55(+0.57%)
Aug 24, 2018	96.48	97.68	96.31	97.20	707,100	+1.55(+1.62%)
Aug 23, 2018	94.98	96.89	94.98	95.65	826,531	+0.49(+0.51%)
Aug 22, 2018	93.65	95.50	93.65	95.16	569,266	+1.17(+1.24%)
Aug 21, 2018	92.21	94.43	92.21	93.99	701,155	+1.92(+2.09%)
Aug 20, 2018	92.28	92.36	91.50	92.07	666,573	-0.24(-0.26%)
Aug 17, 2018	91.92	92.64	91.06	92.31	677,000	+0.40(+0.44%)
Aug 16, 2018	92.58	92.85	90.91	91.91	813,205	-0.19(-0.21%)
Aug 15, 2018	94.06	94.80	91.08	92.10	825,334	-2.36(-2.50%)
Aug 14, 2018	93.38	94.86	93.23	94.46	681,004	+1.49(+1.60%)
Aug 13, 2018	94.28	95.45	92.82	92.97	758,287	-1.33(-1.41%)
Aug 10, 2018	93.43	95.07	93.10	94.30	718,300	+0.60(+0.64%)
Aug 09, 2018	93.26	94.72	93.24	93.70	809,270	+0.27(+0.29%)
Aug 08, 2018	93.34	93.98	92.98	93.43	668,486	+0.41(+0.44%)
Aug 07, 2018	93.30	93.99	92.65	93.02	779,843	+0.24(+0.26%)
Aug 06, 2018	92.34	93.36	92.29	92.78	943,460	+0.28(+0.30%)
Aug 03, 2018	93.25	93.27	91.89	92.50	639,800	-0.70(-0.75%)
Aug 02, 2018	91.71	93.54	91.50	93.20	747,510	+0.68(+0.73%)
Aug 01, 2018	92.06	93.92	92.06	92.52	1,340,669	+0.61(+0.66%)
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%)