Indicators

Ptc Inc (NQ: PTC )

183.06 -1.15 (-0.62%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	54.20	54.23	53.61	54.05	899,104	-0.03(-0.06%)
Apr 27, 2017	54.01	54.32	53.35	54.08	606,739	+0.20(+0.37%)
Apr 26, 2017	53.84	54.08	53.33	53.88	765,847	+0.19(+0.35%)
Apr 25, 2017		54.20	53.13	53.69	1,115,340	+0.34(+0.64%)
Apr 24, 2017	52.10	53.41	52.01	53.35	1,274,849	+1.42(+2.73%)
Apr 21, 2017	52.86	52.94	51.73	51.93	1,949,188	-1.05(-1.98%)
Apr 20, 2017	54.10	54.20	51.88	52.98	3,455,040	-0.71(-1.32%)
Apr 19, 2017	53.22	53.99	53.22	53.69	2,314,423	+0.46(+0.86%)
Apr 18, 2017	52.46	53.45	52.45	53.23	1,654,974	+0.77(+1.47%)
Apr 17, 2017	51.85	52.47	51.40	52.46	1,572,617	+0.92(+1.79%)
Apr 13, 2017	51.39	52.70	51.39	51.54	1,158,130	-0.53(-1.02%)
Apr 12, 2017	52.37	53.02	52.06	52.07	1,197,117	-0.49(-0.93%)
Apr 11, 2017	52.19	52.57	51.47	52.56	1,047,325	+0.38(+0.73%)
Apr 10, 2017	51.84	52.53	51.62	52.18	928,978	+0.29(+0.56%)
Apr 07, 2017	51.99	52.28	51.69	51.89	537,155	-0.09(-0.17%)
Apr 06, 2017	51.26	52.10	51.00	51.98	905,148	+0.74(+1.44%)
Apr 05, 2017	52.11	52.34	51.22	51.24	1,360,762	-0.62(-1.20%)
Apr 04, 2017	52.13	52.49	51.68	51.86	914,130	-0.40(-0.77%)

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.