Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	105.92	107.39	105.92	106.19	631,200	+0.05(+0.05%)
Sep 27, 2018	105.34	106.60	105.27	106.14	666,473	+0.97(+0.92%)
Sep 26, 2018	105.40	105.89	104.23	105.17	665,640	+0.20(+0.19%)
Sep 25, 2018	103.97	105.45	103.61	104.97	1,022,203	+1.52(+1.47%)
Sep 24, 2018	102.46	103.84	101.61	103.45	1,000,483	+0.39(+0.38%)
Sep 21, 2018	103.66	104.92	103.03	103.06	3,253,900	+0.00(+0.00%)
Sep 20, 2018	102.50	104.10	101.89	103.06	1,010,480	+0.75(+0.73%)
Sep 19, 2018	103.77	103.89	101.66	102.31	841,211	-1.37(-1.32%)
Sep 18, 2018	101.30	104.32	101.20	103.68	1,349,785	+2.39(+2.36%)
Sep 17, 2018	105.50	105.50	101.15	101.29	1,184,902	-4.38(-4.14%)
Sep 14, 2018	106.28	107.31	104.89	105.67	1,125,500	-0.11(-0.10%)
Sep 13, 2018	105.10	106.45	104.71	105.78	1,039,235	+0.89(+0.85%)
Sep 12, 2018	102.50	105.25	102.47	104.89	1,820,941	+2.02(+1.96%)
Sep 11, 2018	100.18	102.92	99.95	102.87	1,112,224	+2.54(+2.53%)
Sep 10, 2018	99.30	100.44	98.86	100.33	1,293,318	+1.43(+1.45%)
Sep 07, 2018	97.39	99.62	96.95	98.90	1,668,400	+0.81(+0.83%)
Sep 06, 2018	96.67	98.32	96.21	98.09	658,221	+1.32(+1.36%)
Sep 05, 2018	100.51	100.62	96.49	96.77	856,909	-4.01(-3.98%)
Sep 04, 2018	99.67	101.12	99.00	100.78	820,384	+0.84(+0.84%)
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%)