Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PTC	180.40	182.8899	180.40	180.99	1.11	742,700	12,952	179.19	182.96
2024-04-25	Q	PTC	179.05	181.55	178.145	179.88	-0.62	953,897	13,151	180.25	182.23
2024-04-24	Q	PTC	181.38	181.925	178.84	180.50	0.06	416,111	9,510	155.00	182.75
2024-04-23	Q	PTC	179.39	180.50	178.03	180.44	1.90	647,306	12,091	178.36	182.18
2024-04-22	Q	PTC	178.02	178.84	175.93	178.55	2.18	557,038	12,106	174.00	181.25
2024-04-19	Q	PTC	176.53	177.47	175.015	176.37	0.67	703,431	13,459	173.73	179.04
2024-04-18	Q	PTC	178.31	178.31	173.82	175.70	-1.765	825,571	14,885	174.73	176.22
2024-04-17	Q	PTC	179.28	180.11	177.045	177.48	-1.14	764,010	12,140	175.48	179.39
2024-04-16	Q	PTC	178.32	179.25	177.52	178.62	0.77	701,489	13,322	178.34	179.84
2024-04-15	Q	PTC	182.20	182.84	176.675	177.96	-2.10	998,199	13,617	173.86	177.85
2024-04-12	Q	PTC	180.21	181.53	179.19	180.06	-2.21	1,139,633	16,224	179.69	180.59
2024-04-11	Q	PTC	182.63	184.43	181.40	182.27	0.35	671,671	13,320	179.10	186.01
2024-04-10	Q	PTC	185.34	187.50	181.70	181.92	-5.22	627,614	14,110	181.55	183.70
2024-04-09	Q	PTC	186.32	187.585	184.69	187.14	0.73	481,919	8,070	183.80	190.71
2024-04-08	Q	PTC	185.42	187.98	183.29	186.41	1.13	614,728	9,338	185.71	187.24
2024-04-05	Q	PTC	183.27	186.05	182.51	185.28	2.33	499,509	10,529	184.51	186.20
2024-04-04	Q	PTC	187.74	188.04	182.735	182.95	-2.40	744,338	12,743	182.19	185.56
2024-04-03	Q	PTC	185.54	187.8599	185.00	185.35	-1.26	775,925	12,041	182.23	206.49
2024-04-02	Q	PTC	186.38	186.75	183.695	186.61	-1.51	532,786	11,573	183.66	190.04
2024-04-01	Q	PTC	189.09	190.48	187.6601	188.12	-0.82	501,870	13,128	187.13	188.66
2024-03-29	Q	PTC	189.99	189.99	188.22	188.94	-0.77	0	0	188.22	191.00
2024-03-28	Q	PTC	189.99	189.99	188.22	188.94	-0.77	551,789	9,697	188.22	191.00
2024-03-27	Q	PTC	191.25	191.33	188.67	189.71	-0.23	594,754	8,948	189.80	191.46
2024-03-26	Q	PTC	189.50	191.37	188.66	189.94	1.28	667,968	10,371	189.01	190.87
2024-03-25	Q	PTC	189.24	189.5899	187.08	188.66	-1.62	867,503	8,644	188.09	199.92
2024-03-22	Q	PTC	190.00	192.33	188.54	190.28	0.59	588,297	9,194	188.00	190.91
2024-03-21	Q	PTC	191.00	194.24	189.66	189.69	-0.09	1,050,919	15,513	189.13	190.66
2024-03-20	Q	PTC	187.38	189.88	185.94	189.78	2.92	707,963	10,799	186.56	191.50
2024-03-19	Q	PTC	183.62	187.01	182.79	186.86	3.20	523,980	9,747	184.59	187.40
2024-03-18	Q	PTC	182.58	184.14	182.3922	183.66	1.85	480,316	7,221	180.95	186.45
2024-03-15	Q	PTC	182.60	183.415	180.1169	181.81	-2.70	996,601	11,379	179.72	197.20
2024-03-14	Q	PTC	186.38	187.32	183.20	184.51	-1.24	580,671	9,633	180.64	186.00
2024-03-13	Q	PTC	188.12	188.70	185.36	185.75	-2.14	428,853	8,371	187.00	187.75
2024-03-12	Q	PTC	186.98	188.70	186.455	187.89	1.54	602,797	9,665	186.21	188.71
2024-03-11	Q	PTC	185.43	186.45	183.94	186.35	0.92	585,526	8,866	180.50	186.77
2024-03-08	Q	PTC	186.33	187.35	184.21	185.43	-0.86	599,156	9,832	178.00	188.71
2024-03-07	Q	PTC	184.48	187.27	183.27	186.29	3.43	755,680	11,131	83.23	202.21
2024-03-06	Q	PTC	181.00	183.85	180.49	182.86	3.67	822,225	11,230	145.00	184.49
2024-03-05	Q	PTC	185.67	185.80	177.48	179.19	-8.03	812,154	12,783	178.37	188.76
2024-03-04	Q	PTC	187.00	188.705	186.13	187.22	-0.54	616,887	10,795	179.38	195.00
2024-03-01	Q	PTC	183.01	188.745	182.95	187.76	4.75	1,197,255	14,655	183.00	300.32
2024-02-29	Q	PTC	184.50	184.60	181.195	183.01	-1.28	1,959,507	17,238	183.80	185.00
2024-02-28	Q	PTC	182.05	185.47	181.80	184.29	1.93	1,195,407	13,924	179.38	185.45
2024-02-27	Q	PTC	181.80	182.45	180.68	182.36	0.69	532,820	8,826	95.00	198.00
2024-02-26	Q	PTC	180.72	182.57	180.50	181.67	0.73	597,976	9,474	115.44	185.88
2024-02-23	Q	PTC	180.56	181.74	178.87	180.94	1.56	811,724	10,846	155.00	195.00
2024-02-22	Q	PTC	178.62	180.80	178.155	179.38	2.76	932,212	13,448	161.21	180.25
2024-02-21	Q	PTC	174.88	176.62	173.34	176.62	-0.27	795,739	13,285	110.00	176.62
2024-02-20	Q	PTC	177.53	178.20	174.85	176.89	-1.30	1,143,813	15,458	173.01	195.00
2024-02-19	Q	PTC	181.47	181.80	177.94	178.19	-3.80	0	0	115.44	199.00
2024-02-16	Q	PTC	181.47	181.80	177.94	178.19	-3.80	1,554,101	15,226	115.44	199.00
2024-02-15	Q	PTC	181.96	182.53	180.38	181.99	1.24	962,990	13,097	86.80	185.00
2024-02-14	Q	PTC	178.55	180.845	178.39	180.75	2.94	868,036	13,654	115.73	195.00
2024-02-13	Q	PTC	175.00	177.88	172.72	177.81	-0.73	1,114,654	15,862	177.84	178.53
2024-02-12	Q	PTC	182.95	183.31	177.865	178.54	-4.56	1,036,525	14,338	176.58	185.02
2024-02-09	Q	PTC	182.55	183.69	181.605	183.10	1.56	537,772	9,745	151.79	188.40
2024-02-08	Q	PTC	180.72	181.60	179.06	181.54	1.33	584,437	10,531	179.80	184.32
2024-02-07	Q	PTC	178.28	181.365	177.515	180.21	3.10	1,210,930	12,234	155.00	188.40
2024-02-06	Q	PTC	178.27	178.875	176.02	177.11	-0.10	805,443	12,318	155.00	188.40
2024-02-05	Q	PTC	178.07	178.59	176.065	177.21	-1.52	869,350	15,712	155.00	183.17
2024-02-02	Q	PTC	179.25	180.27	177.445	178.73	-0.67	1,001,731	18,213	174.09	178.73
2024-02-01	Q	PTC	177.74	182.79	176.81	179.40	-1.25	2,204,675	29,416	176.00	183.86
2024-01-31	Q	PTC	182.93	183.83	180.04	180.65	-3.40	1,713,043	21,140	178.00	180.50
2024-01-30	Q	PTC	184.05	185.075	182.985	184.05	-0.80	723,955	13,752	145.60	185.30
2024-01-29	Q	PTC	182.10	184.97	181.71	184.85	4.20	1,094,576	14,406	160.00	185.30