Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	80.07	84.04	79.33	82.41	1,370,594	+3.47(+4.40%)
Oct 30, 2018	78.80	80.29	77.33	78.94	1,625,488	-0.11(-0.14%)
Oct 29, 2018	81.25	82.97	77.49	79.05	1,960,991	-0.93(-1.16%)
Oct 26, 2018	80.55	82.06	79.14	79.98	2,787,400	-3.08(-3.71%)
Oct 25, 2018	78.75	84.78	77.75	83.06	3,930,951	-1.54(-1.82%)
Oct 24, 2018	89.92	91.20	84.29	84.60	3,041,795	-6.16(-6.79%)
Oct 23, 2018	90.86	92.34	88.54	90.76	1,925,662	-1.63(-1.76%)
Oct 22, 2018	92.63	93.72	91.36	92.39	1,773,024	+0.07(+0.08%)
Oct 19, 2018	95.58	96.08	91.97	92.32	1,218,900	-2.21(-2.34%)
Oct 18, 2018	96.80	97.62	93.52	94.53	1,553,299	-3.03(-3.11%)
Oct 17, 2018	98.89	98.89	96.44	97.56	1,104,582	-1.41(-1.42%)
Oct 16, 2018	95.79	99.27	95.62	98.97	1,196,071	+4.34(+4.59%)
Oct 15, 2018	94.86	96.04	91.49	94.63	1,412,179	-0.13(-0.14%)
Oct 12, 2018	92.98	95.01	92.73	94.76	1,274,800	+3.93(+4.33%)
Oct 11, 2018	90.79	92.89	90.49	90.83	1,776,966	-0.42(-0.46%)
Oct 10, 2018	98.58	98.84	91.19	91.25	2,781,999	-8.00(-8.06%)
Oct 09, 2018	98.18	100.67	97.78	99.25	933,661	+0.72(+0.73%)
Oct 08, 2018	99.80	100.66	97.30	98.53	1,364,489	-1.82(-1.81%)
Oct 05, 2018	101.01	102.48	98.66	100.35	1,051,900	-0.65(-0.64%)
Oct 04, 2018	103.39	104.05	100.02	101.00	1,273,769	-3.00(-2.88%)
Oct 03, 2018	104.67	104.69	103.17	104.00	795,402	+0.05(+0.05%)
Oct 02, 2018	105.92	105.99	103.48	103.95	784,192	-1.92(-1.81%)
Oct 01, 2018	106.98	107.44	105.50	105.87	961,313	-0.32(-0.30%)
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%)