Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	55.72	55.87	54.99	55.12	1,429,573	-0.39(-0.70%)
Jun 29, 2017	56.97	56.97	54.70	55.51	956,151	-1.49(-2.61%)
Jun 28, 2017	56.67	57.16	55.88	57.00	1,034,654	+0.79(+1.41%)
Jun 27, 2017	58.26	58.28	56.04	56.21	1,153,501	-2.28(-3.90%)
Jun 26, 2017	59.30	60.22	58.44	58.49	1,090,705	-0.40(-0.68%)
Jun 23, 2017	57.70	59.38	57.70	58.89	2,382,923	+1.09(+1.89%)
Jun 22, 2017	57.48	58.10	57.17	57.80	977,909	+0.41(+0.71%)
Jun 21, 2017	57.06	57.67	56.81	57.39	786,173	+0.57(+1.00%)
Jun 20, 2017	57.32	57.81	56.65	56.82	629,081	-0.61(-1.06%)
Jun 19, 2017	57.60	57.98	57.02	57.43	827,400	+0.29(+0.51%)
Jun 16, 2017	56.89	57.43	56.22	57.14	1,302,914	+0.17(+0.30%)
Jun 15, 2017	56.72	57.14	53.94	56.97	1,174,939	-0.63(-1.09%)
Jun 14, 2017	57.86	58.40	57.18	57.60	1,411,134	-0.27(-0.47%)
Jun 13, 2017	56.67	57.88	56.55	57.87	1,482,877	+1.82(+3.25%)
Jun 12, 2017	56.49	56.77	54.06	56.05	2,084,285	-0.94(-1.65%)
Jun 09, 2017	59.82	60.15	55.68	56.99	1,863,558	-2.70(-4.52%)
Jun 08, 2017	59.31	59.80	58.95	59.69	699,397	+0.47(+0.79%)
Jun 07, 2017	59.26	59.51	58.82	59.22	791,442	-0.04(-0.07%)
Jun 06, 2017	58.66	59.92	58.04	59.26	1,278,126	+0.39(+0.66%)
Jun 05, 2017	58.73	59.20	58.59	58.87	854,732	-0.20(-0.34%)
Jun 02, 2017	57.99	59.28	57.75	59.07	1,169,571	+1.28(+2.21%)
Jun 01, 2017	57.85	58.22	57.38	57.79	1,261,132	+0.21(+0.36%)
May 31, 2017	58.02	58.42	57.54	57.58	790,683	-0.39(-0.67%)
May 30, 2017	57.87	58.16	57.73	57.97	633,865	-0.03(-0.05%)
May 26, 2017	58.20	58.54	57.76	58.00	976,810	-0.14(-0.24%)
May 25, 2017	57.45	59.00	57.45	58.14	2,086,977	+1.00(+1.75%)
May 24, 2017	56.11	57.44	56.11	57.14	1,621,569	+1.24(+2.22%)
May 23, 2017	55.99	56.51	55.55	55.90	878,826	-0.03(-0.05%)
May 22, 2017	55.10	56.00	54.73	55.93	1,262,864	+0.93(+1.69%)
May 19, 2017	51.69	55.95	51.53	55.00	4,179,801	+3.86(+7.55%)
May 18, 2017	51.79	51.92	51.02	51.14	788,907	-0.49(-0.95%)
May 17, 2017	52.86	53.08	51.57	51.63	792,589	-1.89(-3.53%)
May 16, 2017	52.46	53.56	52.42	53.52	804,777	+0.90(+1.71%)
May 15, 2017	52.98	53.34	52.38	52.62	1,537,812	-0.33(-0.62%)
May 12, 2017	52.99	53.07	52.49	52.95	794,600	-0.08(-0.15%)
May 11, 2017	53.56	53.85	52.65	53.03	1,201,035	-0.29(-0.54%)
May 10, 2017	53.80	53.97	53.08	53.32	826,072	-0.50(-0.93%)
May 09, 2017	53.43	53.93	53.42	53.82	814,752	+0.49(+0.92%)
May 08, 2017	54.27	54.99	53.20	53.33	1,098,699	-1.01(-1.86%)
May 05, 2017	54.18	54.49	53.94	54.34	901,036	+0.35(+0.65%)
May 04, 2017	53.94	54.26	53.68	53.99	739,918	+0.41(+0.77%)
May 03, 2017	54.60	54.72	53.52	53.58	1,066,812	-1.16(-2.12%)
May 02, 2017	54.79	55.31	54.70	54.74	1,250,269	-0.08(-0.15%)
May 01, 2017	54.09	54.87	53.99	54.82	1,032,144	+0.77(+1.42%)
Apr 28, 2017	54.20	54.23	53.61	54.05	899,104	-0.03(-0.06%)
Apr 27, 2017	54.01	54.32	53.35	54.08	606,739	+0.20(+0.37%)
Apr 26, 2017	53.84	54.08	53.33	53.88	765,847	+0.19(+0.35%)
Apr 25, 2017		54.20	53.13	53.69	1,115,340	+0.34(+0.64%)
Apr 24, 2017	52.10	53.41	52.01	53.35	1,274,849	+1.42(+2.73%)
Apr 21, 2017	52.86	52.94	51.73	51.93	1,949,188	-1.05(-1.98%)
Apr 20, 2017	54.10	54.20	51.88	52.98	3,455,040	-0.71(-1.32%)
Apr 19, 2017	53.22	53.99	53.22	53.69	2,314,423	+0.46(+0.86%)
Apr 18, 2017	52.46	53.45	52.45	53.23	1,654,974	+0.77(+1.47%)
Apr 17, 2017	51.85	52.47	51.40	52.46	1,572,617	+0.92(+1.79%)
Apr 13, 2017	51.39	52.70	51.39	51.54	1,158,130	-0.53(-1.02%)
Apr 12, 2017	52.37	53.02	52.06	52.07	1,197,117	-0.49(-0.93%)
Apr 11, 2017	52.19	52.57	51.47	52.56	1,047,325	+0.38(+0.73%)
Apr 10, 2017	51.84	52.53	51.62	52.18	928,978	+0.29(+0.56%)
Apr 07, 2017	51.99	52.28	51.69	51.89	537,155	-0.09(-0.17%)
Apr 06, 2017	51.26	52.10	51.00	51.98	905,148	+0.74(+1.44%)
Apr 05, 2017	52.11	52.34	51.22	51.24	1,360,762	-0.62(-1.20%)
Apr 04, 2017	52.13	52.49	51.68	51.86	914,130	-0.40(-0.77%)