Indicators

Ptc Inc (NQ: PTC )

184.22 +0.01 (+0.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.76	52.65	51.53	52.57	837,308	+0.42(+0.81%)
Jan 30, 2017	52.04	52.19	51.13	52.15	629,107	-0.08(-0.15%)
Jan 27, 2017	52.84	53.21	52.05	52.23	977,334	-0.59(-1.12%)
Jan 26, 2017	53.46	54.13	52.52	52.82	1,670,674	-0.18(-0.34%)
Jan 25, 2017	52.50	53.01	52.20	53.00	1,893,958	+0.84(+1.61%)
Jan 24, 2017	50.65	52.27	50.54	52.16	1,719,910	+1.66(+3.29%)
Jan 23, 2017	49.67	50.75	49.67	50.50	1,952,480	+0.94(+1.90%)
Jan 20, 2017	50.04	50.47	49.12	49.56	1,723,479	-0.65(-1.29%)
Jan 19, 2017	49.50	51.89	49.33	50.21	4,845,663	+2.83(+5.97%)
Jan 18, 2017	47.36	47.76	46.87	47.38	1,362,136	+0.02(+0.04%)
Jan 17, 2017	49.09	49.09	47.09	47.36	1,778,303	-1.87(-3.80%)
Jan 13, 2017		49.23	49.23	49.23	0	-0.08(-0.16%)
Jan 12, 2017	49.19	49.50	48.40	49.31	1,022,679	+0.22(+0.45%)
Jan 11, 2017	49.61	49.78	48.48	49.09	1,053,745	-0.38(-0.77%)
Jan 10, 2017	48.77	49.74	48.68	49.47	1,406,126	+0.69(+1.41%)
Jan 09, 2017	48.32	48.96	47.73	48.78	1,481,166	+0.53(+1.10%)
Jan 06, 2017	47.15	48.51	46.85	48.25	988,520	+1.14(+2.42%)
Jan 05, 2017	46.90	47.28	46.57	47.11	1,114,146	+0.26(+0.55%)
Jan 04, 2017	46.66	47.40	46.66	46.85	1,195,545	+0.21(+0.45%)

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.