PARAMETRIC TECHNOLOGY Historical Stock Price

Below is the stock price history for Parametric Technology PMTC. Data is recorded each day for the historical open, high, low, close and volume. The Parametric Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Parametric Technology Historical Stock Price

DateOpenHighLowCloseVolume
2013-11-26 32.18 32.62 32.12 32.60 46,951
2013-11-25 32.31 32.51 32.19 32.265 29,391
2013-11-22 32.00 32.42 31.97 32.335 41,006
2013-11-21 31.65 32.27 31.65 32.19 35,682
2013-11-20 31.93 32.18 31.60 31.68 43,216
2013-11-19 32.03 32.11 31.67 31.815 50,425
2013-11-15 32.22 32.51 32.17 32.46 19,507
2013-11-12 32.00 32.32 31.93 32.11 88,262
2013-11-11 31.23 32.17 31.23 32.16 126,036
2013-11-08 30.57 31.31 30.57 31.31 116,787
2013-11-07 29.52 31.13 29.42 30.50 186,881
2013-11-06 28.045 28.39 27.88 28.36 78,071
2013-11-05 27.78 28.16 27.63 27.92 66,223
2013-11-04 27.88 28.01 27.72 27.995 41,331
2013-11-01 27.66 27.78 27.37 27.78 54,981
2013-10-31 27.47 27.92 27.43 27.755 54,912
2013-10-30 27.86 27.93 27.56 27.64 36,035
2013-10-29 27.375 27.79 27.375 27.79 25,211
2013-10-28 27.31 27.51 27.22 27.43 44,081
2013-10-25 27.56 27.63 27.18 27.24 43,514
2013-10-24 27.63 27.80 27.50 27.65 31,271
2013-10-23 27.765 27.765 27.33 27.585 38,027
2013-10-22 27.85 27.99 27.56 27.83 45,452
2013-10-21 27.655 28.00 27.57 27.745 65,773
2013-10-18 27.53 27.66 27.33 27.60 47,638
2013-10-17 27.48 27.50 27.29 27.435 59,552
2013-10-16 27.69 27.69 27.42 27.51 68,899
2013-10-15 28.22 28.22 27.30 27.32 71,040
2013-10-14 28.57 28.68 28.13 28.175 145,156
2013-10-11 28.46 28.97 28.44 28.88 37,629

» More Parametric Technology Stock Price History

To see other companies like Parametric Technology (PMTC), view our stock market today for news, and other data.