$5.14 +0.02 (%) Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTNR historical data

Date Open High Low Close Volume
4/29/20165.115.415.075.146,219
4/28/20165.195.205.125.127,721
4/27/20165.145.185.145.185,800
4/26/20165.185.195.135.174,738
4/25/20165.295.295.075.115,153
4/22/20165.155.165.115.168,997
4/21/20165.135.165.115.126,059
4/20/20165.175.215.175.172,763
4/19/20165.195.195.095.178,836
4/18/20164.905.044.905.0423,300
4/15/20164.754.854.754.825,508
4/14/20164.804.854.784.825,217
4/13/20164.754.844.734.774,260
4/12/20164.604.664.604.632,445
4/11/20164.664.774.644.6619,552
4/8/20164.624.674.624.641,423
4/7/20164.644.684.574.599,745
4/6/20164.564.624.554.6117,674
4/5/20164.494.514.414.433,042
4/4/20164.584.594.514.522,805
4/1/20164.584.684.564.624,066
3/31/20164.664.694.624.664,785
3/30/20164.634.634.534.551,309
3/29/20164.514.614.504.586,954
3/28/20164.474.494.414.411,169
3/24/20164.484.514.484.51425
3/23/20164.434.494.434.494,435
3/22/20164.464.474.454.451,921
3/21/20164.424.474.424.463,027
3/18/20164.414.474.354.4711,874
3/17/20164.454.504.404.448,191
3/16/20164.384.524.384.5018,776
3/15/20164.234.314.224.255,360
3/14/20164.124.174.074.078,153
3/11/20164.124.204.124.178,085
3/10/20164.254.254.104.159,722
3/9/20164.424.434.164.2925,767
3/8/20164.524.524.404.473,878
3/7/20164.614.614.464.5413,215
3/4/20164.684.784.674.761,616
3/3/20164.714.754.714.723,926
3/2/20164.704.744.674.744,257
3/1/20164.634.704.634.69559
2/29/20164.674.694.474.473,329
2/26/20164.554.624.554.551,246
2/25/20164.524.594.524.561,600
2/24/20164.504.564.494.563,379
2/23/20164.554.624.434.6111,820
2/22/20164.604.704.584.582,651
2/19/20164.554.664.554.602,564
2/18/20164.594.674.594.646,760
2/17/20164.524.604.524.601,532
2/16/20164.514.604.404.546,554
2/12/20164.224.374.184.377,189
2/11/20164.314.364.264.286,831
2/10/20164.444.444.374.431,110
2/9/20164.334.374.314.361,630
2/8/20164.354.444.224.283,542
2/5/20164.364.444.364.381,279
2/4/20164.444.484.344.416,827
2/3/20164.494.514.414.474,995
2/2/20164.514.544.484.491,787
2/1/20164.474.554.434.552,997
1/29/20164.414.534.414.493,219
1/28/20164.394.474.394.455,632
1/27/20164.184.284.184.218,558
1/26/20164.124.174.104.1571,472
1/25/20164.204.224.104.1321,874
1/22/20164.204.304.164.2716,926
1/21/20164.274.294.234.2315,718
1/20/20164.184.224.004.2029,780
1/19/20164.314.404.154.2434,888
1/15/20164.294.304.154.2119,296
1/14/20164.424.424.324.363,645
1/13/20164.544.574.344.429,792
1/12/20164.604.634.414.4811,988
1/11/20164.654.664.484.5510,338
1/8/20164.564.674.524.6414,018
1/7/20164.784.784.584.5829,744
1/6/20164.804.854.704.845,647
1/5/20164.664.784.664.758,803
1/4/20164.504.564.424.5233,347
12/31/20154.394.404.294.3715,073
12/30/20154.334.404.274.3310,126
12/29/20154.364.414.254.3010,401
12/28/20154.434.464.324.4418,681
12/24/20154.194.324.164.3112,997
12/23/20154.274.274.184.2111,350
12/22/20154.384.384.214.2159,713
12/21/20154.514.534.374.4812,660
12/18/20154.434.474.434.463,245
12/17/20154.564.564.514.552,199
12/16/20154.664.714.594.6626,318
12/15/20154.634.744.574.674,792
12/14/20154.474.554.464.4639,580
12/11/20154.504.564.504.503,986
12/10/20154.544.654.514.565,384
12/9/20154.634.634.494.491,102
12/8/20154.574.644.554.645,099
12/7/20154.664.664.564.584,012
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center