Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		78.01	78.01	78.01	0	+0.97(+1.26%)
Mar 28, 2018	78.63	78.71	76.47	77.04	1,492,569	-1.75(-2.22%)
Mar 27, 2018	80.16	81.32	78.52	78.79	1,464,823	-1.06(-1.33%)
Mar 26, 2018	78.74	79.91	77.96	79.85	797,082	+2.29(+2.95%)
Mar 23, 2018	78.85	79.64	77.54	77.56	813,427	-1.36(-1.72%)
Mar 22, 2018	79.00	80.30	78.14	78.92	1,020,638	-1.18(-1.47%)
Mar 21, 2018	79.53	80.64	79.40	80.10	667,376	+0.46(+0.58%)
Mar 20, 2018	79.15	80.23	78.32	79.64	604,643	+0.43(+0.54%)
Mar 19, 2018	79.61	80.28	78.20	79.21	700,273	-1.17(-1.46%)
Mar 16, 2018	80.34	80.60	79.52	80.38	969,750	+0.21(+0.26%)
Mar 15, 2018	79.81	80.22	79.30	80.17	529,195	+0.48(+0.60%)
Mar 14, 2018	80.17	80.35	79.17	79.69	600,200	+0.21(+0.26%)
Mar 13, 2018	80.66	80.82	78.58	79.48	843,127	-0.92(-1.14%)
Mar 12, 2018	80.79	81.49	80.22	80.40	933,555	-0.32(-0.40%)
Mar 09, 2018	80.97	81.71	80.13	80.72	1,018,815	+0.42(+0.52%)
Mar 08, 2018	79.75	80.34	79.07	80.30	667,340	+0.67(+0.84%)
Mar 07, 2018		79.87		79.63	1,045,437	+1.56(+2.00%)
Mar 06, 2018	77.36	78.16	77.13	78.07	1,015,296	+0.85(+1.10%)
Mar 05, 2018	75.04	77.49	74.80	77.22	681,520	+1.92(+2.55%)
Mar 02, 2018	73.35	75.47	72.92	75.30	746,337	+1.41(+1.91%)
Mar 01, 2018	73.96	74.76	72.45	73.89	997,806	+0.13(+0.18%)
Feb 28, 2018	74.94	75.57	73.74	73.76	658,334	-0.96(-1.28%)
Feb 27, 2018	75.22	75.56	74.66	74.72	439,568	-0.56(-0.74%)
Feb 26, 2018	75.00	75.70	74.26	75.28	502,385	+0.46(+0.61%)
Feb 23, 2018	73.55	74.84	73.38	74.82	452,674	+1.57(+2.14%)
Feb 22, 2018		73.60	72.58	73.25	568,808	+0.44(+0.60%)
Feb 21, 2018	73.90	74.35	72.79	72.81	508,817	-0.91(-1.23%)
Feb 20, 2018	72.81	73.86	72.75	73.72	926,293	+0.44(+0.60%)
Feb 16, 2018		73.28	73.28	73.28	0	-0.08(-0.11%)
Feb 15, 2018	72.00	73.61	72.00	73.36	827,016	+1.91(+2.67%)
Feb 14, 2018	68.58	71.62	68.58	71.45	824,979	+2.20(+3.18%)
Feb 13, 2018	68.19	69.32	67.29	69.25	420,855	+0.81(+1.18%)
Feb 12, 2018	68.17	68.71	67.31	68.44	797,519	+0.96(+1.42%)
Feb 09, 2018	68.41	69.31	65.48	67.48	1,261,121	-0.21(-0.31%)
Feb 08, 2018		69.65	67.67	67.69	1,011,166	-1.96(-2.81%)
Feb 07, 2018	69.58	70.62	69.23	69.65	687,982	-0.01(-0.01%)
Feb 06, 2018	67.79	69.99	66.30	69.66	919,890	-0.25(-0.35%)
Feb 05, 2018	69.99	71.56	69.21	69.91	931,889	-1.02(-1.43%)
Feb 02, 2018	71.59	71.59	70.78	70.92	594,238	-1.27(-1.76%)
Feb 01, 2018	72.04	72.82	71.90	72.19	828,836	-0.49(-0.67%)
Jan 31, 2018	73.29	73.30	72.19	72.68	759,154	-0.25(-0.34%)
Jan 30, 2018	72.41	73.49	72.41	72.93	845,533	+0.26(+0.36%)
Jan 29, 2018	73.50	73.71	72.50	72.67	515,451	-0.83(-1.13%)
Jan 26, 2018	73.61	73.99	73.00	73.50	834,175	+0.32(+0.44%)
Jan 25, 2018	73.94	74.00	72.88	73.18	983,737	-0.24(-0.33%)
Jan 24, 2018	74.48	74.83	72.96	73.42	870,043	-1.06(-1.42%)
Jan 23, 2018	72.83	74.74	72.83	74.48	1,777,439	+1.63(+2.24%)
Jan 22, 2018	71.36	73.19	70.75	72.85	1,626,634	+1.39(+1.95%)
Jan 19, 2018	70.16	71.55	69.51	71.46	2,175,943	+1.51(+2.16%)
Jan 18, 2018		74.88	69.88	69.95	3,930,047	+3.25(+4.87%)
Jan 17, 2018	65.60	66.84	65.03	66.70	1,694,299	+1.41(+2.16%)
Jan 16, 2018	66.53	67.01	65.04	65.29	1,203,812	-0.64(-0.97%)
Jan 12, 2018		65.93	65.93	65.93	0	+0.14(+0.21%)
Jan 11, 2018	64.54	65.88	64.09	65.79	868,265	+1.22(+1.89%)
Jan 10, 2018		64.62		64.57	426,191	+0.04(+0.06%)
Jan 09, 2018	64.48	64.69	63.94	64.53	524,915	+0.13(+0.20%)
Jan 08, 2018	63.69	64.70	63.20	64.40	760,161	+0.75(+1.18%)
Jan 05, 2018	63.32	63.73	63.04	63.65	657,426	+0.65(+1.03%)
Jan 04, 2018	62.36	63.73	62.36	63.00	844,506	+1.06(+1.71%)
Jan 03, 2018	61.30	62.18	61.17	61.94	832,930	+0.78(+1.28%)