Indicators

Ptc Inc (NQ: PTC )

180.00 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.56	55.62	54.85	55.19	1,022,139	-0.13(-0.23%)
Jul 28, 2017	54.89	55.65	54.25	55.32	815,040	+0.12(+0.22%)
Jul 27, 2017	56.26	56.41	54.18	55.20	1,473,695	-0.68(-1.22%)
Jul 26, 2017	55.92	56.36	55.47	55.88	1,237,092	+0.14(+0.25%)
Jul 25, 2017	55.80	55.94	55.15	55.74	1,627,491	+0.01(+0.02%)
Jul 24, 2017	55.24	55.80	54.40	55.73	1,739,518	+0.51(+0.92%)
Jul 21, 2017	54.01	55.39	53.66	55.22	3,511,102	+1.12(+2.07%)
Jul 20, 2017		55.62	53.67	54.10	8,866,293	-4.82(-8.18%)
Jul 19, 2017	58.40	59.29	58.00	58.92	2,099,653	+0.87(+1.50%)
Jul 18, 2017	57.25	58.14	56.95	58.05	940,240	+0.56(+0.97%)
Jul 17, 2017	57.91	58.05	56.92	57.49	1,378,674	-0.57(-0.98%)
Jul 14, 2017	57.71	58.19	57.37	58.06	1,107,577	+0.69(+1.20%)
Jul 13, 2017	58.17	58.30	57.12	57.37	884,895	-0.65(-1.12%)
Jul 12, 2017	58.24	58.65	57.59	58.02	848,058	+0.64(+1.12%)
Jul 11, 2017	56.80	57.56	56.55	57.38	886,375	+0.57(+1.00%)
Jul 10, 2017	56.71	57.16	56.12	56.81	815,382	+0.02(+0.04%)
Jul 07, 2017	55.76	57.34	55.73	56.79	985,426	+1.26(+2.27%)
Jul 06, 2017	55.51	56.06	54.96	55.53	1,257,657	-0.58(-1.03%)
Jul 05, 2017	54.16	56.23	53.46	56.11	1,475,702	+2.22(+4.12%)

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.