Indicators

Ptc Inc (NQ: PTC )

180.28 +1.16 (+0.64%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	25.31	25.60	25.04	25.49	441,355	+0.25(+0.99%)
Mar 27, 2013	24.84	25.28	24.65	25.24	1,010,538	+0.24(+0.96%)
Mar 26, 2013	25.33	25.45	24.95	25.00	906,021	-0.11(-0.44%)
Mar 25, 2013	25.29	25.49	25.07	25.11	570,883	-0.15(-0.59%)
Mar 22, 2013	25.44	25.48	25.11	25.26	476,603	-0.10(-0.39%)
Mar 21, 2013	25.48	25.61	25.26	25.36	320,280	-0.36(-1.40%)
Mar 20, 2013	25.38	25.80	25.38	25.72	560,901	+0.44(+1.74%)
Mar 19, 2013	25.48	25.57	25.07	25.28	343,222	-0.16(-0.63%)
Mar 18, 2013	25.43	26.00	25.31	25.44	627,759	-0.57(-2.19%)
Mar 15, 2013	26.09	26.19	25.84	26.01	983,690	-0.05(-0.19%)
Mar 14, 2013	25.99	26.14	25.82	26.06	1,121,970	+0.14(+0.54%)
Mar 13, 2013	25.86	26.06	25.61	25.92	751,997	+0.03(+0.12%)
Mar 12, 2013	25.72	25.91	25.50	25.89	954,091	+0.06(+0.23%)
Mar 11, 2013	25.49	25.91	25.38	25.83	619,517	+0.18(+0.70%)
Mar 08, 2013	25.11	25.65	24.85	25.65	1,525,997	+0.80(+3.22%)
Mar 07, 2013	24.46	24.87	24.29	24.85	443,227	+0.36(+1.47%)
Mar 06, 2013	24.76	24.82	24.30	24.49	419,114	-0.10(-0.41%)
Mar 05, 2013	24.01	24.59	23.95	24.59	860,181	+0.71(+2.97%)
Mar 04, 2013	23.42	23.93	23.41	23.88	678,223	+0.43(+1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.