Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 444.00 | -13.50 | -2.95% | 447.00 | 456.00 | 444.00 | 341,303 |
| Apr 24 2024 | 457.50 | 0.50 | 0.11% | 467.00 | 467.00 | 456.50 | 432,265 |
| Apr 23 2024 | 457.00 | 12.50 | 2.81% | 445.50 | 457.00 | 443.50 | 4,361,942 |
| Apr 22 2024 | 444.50 | 1.00 | 0.23% | 433.00 | 450.50 | 433.00 | 263,802 |
| Apr 19 2024 | 443.50 | 1.50 | 0.34% | 440.50 | 444.50 | 432.00 | 254,161 |
| Apr 18 2024 | 442.00 | 0.00 | 0.00% | 440.00 | 447.00 | 440.00 | 269,653 |
| Apr 17 2024 | 442.00 | 0.00 | 0.00% | 445.50 | 448.00 | 440.50 | 526,652 |
| Apr 16 2024 | 442.00 | -8.50 | -1.89% | 444.00 | 446.50 | 436.50 | 342,992 |
| Apr 15 2024 | 450.50 | 1.00 | 0.22% | 444.00 | 452.50 | 444.00 | 166,573 |
| Apr 12 2024 | 449.50 | -10.50 | -2.28% | 467.00 | 467.00 | 449.50 | 371,026 |
| Apr 11 2024 | 460.00 | 6.00 | 1.32% | 453.50 | 466.00 | 453.50 | 224,376 |
| Apr 10 2024 | 454.00 | 1.50 | 0.33% | 450.00 | 462.50 | 450.00 | 205,466 |
| Apr 09 2024 | 452.50 | -10.50 | -2.27% | 453.50 | 460.50 | 452.00 | 271,158 |
| Apr 08 2024 | 463.00 | 6.00 | 1.31% | 460.00 | 468.50 | 457.00 | 232,928 |
| Apr 05 2024 | 457.00 | -0.50 | -0.11% | 458.00 | 461.00 | 448.50 | 539,325 |
| Apr 04 2024 | 457.50 | 3.50 | 0.77% | 453.00 | 461.50 | 453.00 | 312,304 |
| Apr 03 2024 | 454.00 | 2.50 | 0.55% | 450.00 | 454.00 | 444.50 | 513,824 |
| Apr 02 2024 | 451.50 | -9.90 | -2.15% | 462.00 | 466.50 | 451.50 | 411,400 |
| Mar 28 2024 | 461.40 | -9.40 | -2.00% | 465.20 | 469.40 | 452.00 | 360,525 |
| Mar 27 2024 | 470.80 | -1.20 | -0.25% | 481.40 | 481.40 | 465.60 | 499,066 |
| Mar 26 2024 | 472.00 | 16.40 | 3.60% | 450.00 | 472.00 | 450.00 | 338,863 |
| Mar 25 2024 | 455.60 | -2.40 | -0.52% | 460.00 | 460.00 | 450.00 | 219,211 |
| Mar 22 2024 | 458.00 | -2.00 | -0.43% | 465.40 | 465.40 | 455.60 | 246,445 |
| Mar 21 2024 | 460.00 | 3.00 | 0.66% | 462.60 | 466.60 | 456.80 | 314,532 |
| Mar 20 2024 | 457.00 | 0.80 | 0.18% | 456.80 | 460.60 | 454.60 | 357,078 |
| Mar 19 2024 | 456.20 | -1.40 | -0.31% | 453.20 | 461.00 | 451.60 | 220,187 |
| Mar 18 2024 | 457.60 | -8.00 | -1.72% | 465.40 | 468.00 | 457.60 | 221,065 |
| Mar 15 2024 | 465.60 | -0.60 | -0.13% | 478.40 | 478.40 | 461.00 | 464,524 |
| Mar 14 2024 | 466.20 | 1.20 | 0.26% | 474.80 | 474.80 | 465.00 | 363,017 |
| Mar 13 2024 | 465.00 | 9.60 | 2.11% | 469.00 | 469.00 | 453.40 | 505,440 |
| Mar 12 2024 | 455.40 | -0.20 | -0.04% | 455.40 | 460.60 | 454.40 | 128,707 |
| Mar 11 2024 | 455.60 | -3.60 | -0.78% | 459.20 | 459.20 | 453.20 | 159,402 |
| Mar 08 2024 | 459.20 | -2.80 | -0.61% | 460.20 | 463.20 | 457.20 | 117,980 |
| Mar 07 2024 | 462.00 | -0.20 | -0.04% | 460.00 | 467.00 | 459.60 | 185,242 |
| Mar 06 2024 | 462.20 | 4.20 | 0.92% | 464.00 | 465.40 | 458.00 | 155,672 |
| Mar 05 2024 | 458.00 | 6.00 | 1.33% | 444.00 | 459.20 | 444.00 | 165,157 |
| Mar 04 2024 | 452.00 | 2.20 | 0.49% | 455.40 | 455.40 | 446.20 | 200,012 |
| Mar 01 2024 | 449.80 | 6.40 | 1.44% | 437.00 | 450.80 | 437.00 | 287,543 |
| Feb 29 2024 | 443.40 | -7.80 | -1.73% | 440.00 | 455.40 | 440.00 | 775,029 |
| Feb 28 2024 | 451.20 | -3.40 | -0.75% | 467.20 | 467.20 | 446.60 | 179,456 |
| Feb 27 2024 | 454.60 | -1.20 | -0.26% | 455.60 | 457.40 | 449.80 | 499,212 |
| Feb 26 2024 | 455.80 | -4.40 | -0.96% | 469.40 | 469.40 | 455.40 | 137,543 |
| Feb 23 2024 | 460.20 | -0.60 | -0.13% | 450.80 | 465.00 | 450.80 | 209,385 |
| Feb 22 2024 | 460.80 | -2.20 | -0.48% | 463.00 | 464.20 | 460.00 | 138,498 |
| Feb 21 2024 | 463.00 | 3.00 | 0.65% | 460.00 | 466.00 | 458.60 | 1,567,034 |
| Feb 20 2024 | 460.00 | -6.40 | -1.37% | 464.00 | 467.40 | 456.80 | 186,049 |
| Feb 19 2024 | 466.40 | -3.60 | -0.77% | 468.20 | 470.00 | 465.40 | 125,407 |
| Feb 16 2024 | 470.00 | 0.00 | 0.00% | 474.00 | 474.40 | 467.00 | 158,765 |
| Feb 15 2024 | 470.00 | 5.00 | 1.08% | 465.00 | 470.00 | 464.40 | 116,425 |
| Feb 14 2024 | 465.00 | 4.00 | 0.87% | 463.80 | 465.00 | 461.40 | 112,912 |
| Feb 13 2024 | 461.00 | 1.20 | 0.26% | 459.20 | 465.00 | 455.60 | 225,522 |
| Feb 12 2024 | 459.80 | 6.00 | 1.32% | 459.00 | 461.60 | 456.80 | 84,870 |
| Feb 09 2024 | 453.80 | -0.60 | -0.13% | 458.80 | 459.00 | 453.20 | 162,299 |
| Feb 08 2024 | 454.40 | -1.60 | -0.35% | 459.20 | 462.00 | 454.00 | 274,439 |
| Feb 07 2024 | 456.00 | 0.20 | 0.04% | 465.00 | 465.00 | 452.00 | 175,612 |
| Feb 06 2024 | 455.80 | 4.80 | 1.06% | 442.20 | 457.40 | 442.20 | 135,059 |
| Feb 05 2024 | 451.00 | 2.40 | 0.53% | 451.40 | 455.00 | 442.20 | 180,011 |
| Feb 02 2024 | 448.60 | 3.40 | 0.76% | 449.40 | 458.80 | 448.60 | 369,003 |
| Feb 01 2024 | 445.20 | 0.80 | 0.18% | 444.60 | 451.60 | 444.60 | 189,220 |
| Jan 31 2024 | 444.40 | -10.80 | -2.37% | 462.60 | 462.60 | 442.80 | 233,014 |
| Jan 30 2024 | 455.20 | 1.80 | 0.40% | 462.20 | 462.20 | 453.00 | 289,778 |
| Jan 29 2024 | 453.40 | 6.80 | 1.52% | 449.00 | 456.00 | 446.00 | 463,712 |
