Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	88.33	89.80	87.53	89.76	1,555,600	+2.05(+2.34%)
Jun 27, 2019	87.73	88.74	87.21	87.71	749,828	+0.46(+0.53%)
Jun 26, 2019	86.63	87.56	86.11	87.25	812,611	+1.19(+1.38%)
Jun 25, 2019	89.13	89.33	85.86	86.06	930,491	-2.64(-2.98%)
Jun 24, 2019	89.33	89.54	88.62	88.70	762,327	-0.15(-0.17%)
Jun 21, 2019	89.03	89.67	88.19	88.85	2,022,800	-0.64(-0.72%)
Jun 20, 2019	89.24	89.94	88.69	89.49	1,309,216	+1.53(+1.74%)
Jun 19, 2019	86.90	87.99	86.39	87.96	493,685	+1.41(+1.63%)
Jun 18, 2019	85.31	86.89	84.50	86.55	624,549	+2.09(+2.47%)
Jun 17, 2019	83.98	85.23	83.92	84.46	580,753	+0.56(+0.67%)
Jun 14, 2019	85.96	85.96	83.42	83.90	1,008,400	-2.42(-2.80%)
Jun 13, 2019	87.69	87.69	85.89	86.32	614,206	-1.15(-1.31%)
Jun 12, 2019	88.26	88.50	86.87	87.47	818,536	-0.85(-0.96%)
Jun 11, 2019	91.76	91.95	88.22	88.32	1,385,464	-2.45(-2.70%)
Jun 10, 2019	89.59	91.67	88.84	90.77	1,123,456	+2.01(+2.26%)
Jun 07, 2019	87.79	89.43	87.20	88.76	872,900	+1.62(+1.86%)
Jun 06, 2019	85.70	87.37	85.00	87.14	1,139,631	+1.15(+1.34%)
Jun 05, 2019	85.16	86.07	83.69	85.99	620,296	+1.73(+2.05%)
Jun 04, 2019	81.95	84.33	81.43	84.26	776,663	+3.40(+4.20%)
Jun 03, 2019	84.27	84.62	80.46	80.86	1,287,254	-3.20(-3.81%)
May 31, 2019	84.05	84.80	83.42	84.06	816,900	-1.38(-1.62%)
May 30, 2019	84.98	85.67	84.78	85.44	426,804	+0.81(+0.96%)
May 29, 2019	85.97	86.04	84.45	84.63	630,082	-1.77(-2.05%)
May 28, 2019	85.74	87.19	85.41	86.40	1,397,051	+0.96(+1.12%)
May 24, 2019	84.55	85.95	84.55	85.44	738,000	+0.67(+0.79%)
May 23, 2019	84.83	85.72	84.45	84.77	1,145,368	-1.75(-2.02%)
May 22, 2019	84.82	86.86	84.82	86.52	598,936	+1.19(+1.39%)
May 21, 2019	84.87	85.78	84.50	85.33	1,375,313	+1.48(+1.77%)
May 20, 2019	85.64	86.01	83.39	83.85	836,580	-2.99(-3.44%)
May 17, 2019	87.81	88.70	86.76	86.84	579,900	-1.71(-1.93%)
May 16, 2019	87.24	90.24	87.06	88.55	787,548	+1.48(+1.70%)
May 15, 2019	84.68	87.53	84.05	87.07	768,465	+1.61(+1.88%)
May 14, 2019	84.62	86.12	84.35	85.46	502,645	+1.53(+1.82%)
May 13, 2019	85.25	86.13	83.60	83.93	806,055	-3.63(-4.15%)
May 10, 2019	86.12	87.91	84.95	87.56	1,283,100	+1.23(+1.42%)
May 09, 2019	85.25	86.90	84.11	86.33	1,514,646	-0.15(-0.17%)
May 08, 2019	86.07	87.58	86.07	86.48	892,077	+0.11(+0.13%)
May 07, 2019	87.08	87.60	85.19	86.37	1,265,804	-1.92(-2.17%)
May 06, 2019	86.20	88.65	85.94	88.29	750,470	-0.13(-0.15%)
May 03, 2019	88.45	89.24	88.05	88.42	1,014,400	+0.55(+0.63%)
May 02, 2019	87.91	88.38	86.72	87.87	1,628,779	-0.06(-0.07%)
May 01, 2019	90.74	90.74	87.64	87.93	2,508,409	-2.54(-2.81%)
Apr 30, 2019	90.70	91.54	89.86	90.47	1,081,793	-0.52(-0.57%)
Apr 29, 2019	92.18	93.24	90.55	90.99	1,381,227	-1.19(-1.29%)
Apr 26, 2019	91.00	92.44	90.72	92.18	1,569,400	+1.35(+1.49%)
Apr 25, 2019	92.00	93.04	89.77	90.83	6,236,067	-11.06(-10.85%)
Apr 24, 2019	100.56	102.47	100.22	101.89	1,532,457	+1.07(+1.06%)
Apr 23, 2019	99.91	101.54	99.39	100.82	1,196,926	+1.34(+1.35%)
Apr 22, 2019	97.19	99.74	97.19	99.48	1,190,332	+1.88(+1.93%)
Apr 18, 2019	96.52	97.66	95.64	97.60	1,043,300	+1.37(+1.42%)
Apr 17, 2019	98.11	98.11	95.86	96.23	725,540	-1.10(-1.13%)
Apr 16, 2019	98.47	98.47	96.91	97.33	845,189	-0.66(-0.67%)
Apr 15, 2019	98.47	99.26	97.85	97.99	703,486	-0.60(-0.61%)
Apr 12, 2019	98.16	99.61	97.68	98.59	1,193,300	+1.52(+1.57%)
Apr 11, 2019	95.57	97.16	95.44	97.07	837,177	+1.89(+1.99%)
Apr 10, 2019	94.43	95.88	94.22	95.18	1,040,405	+1.08(+1.15%)
Apr 09, 2019	93.75	94.85	93.75	94.10	1,119,473	-0.17(-0.18%)
Apr 08, 2019	94.29	94.39	92.87	94.27	1,049,271	+0.11(+0.12%)
Apr 05, 2019	93.86	94.48	93.63	94.16	732,800	+0.47(+0.50%)
Apr 04, 2019	95.40	95.48	92.39	93.69	837,698	-1.52(-1.60%)
Apr 03, 2019	95.33	96.03	94.83	95.21	951,371	+0.20(+0.21%)
Apr 02, 2019	94.97	95.63	94.37	95.01	978,304	+0.05(+0.05%)