$2.28 0.00 (%) Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTNR historical data

Date Open High Low Close Volume
5/21/20152.312.312.242.2821,433
5/20/20152.202.302.202.2593,016
5/19/20152.282.302.262.2817,504
5/18/20152.262.302.222.2541,506
5/15/20152.282.342.272.3056,353
5/14/20152.322.362.262.2838,646
5/13/20152.382.412.352.3927,488
5/12/20152.492.492.422.4515,138
5/11/20152.552.552.412.4925,699
5/8/20152.522.562.522.5624,298
5/7/20152.522.532.492.5315,872
5/6/20152.562.562.512.535,068
5/5/20152.612.622.562.589,848
5/4/20152.572.612.562.5824,079
5/1/20152.522.532.482.5017,703
4/30/20152.472.522.472.4829,660
4/29/20152.462.602.392.4197,676
4/28/20152.532.562.492.5428,389
4/27/20152.602.602.542.5726,533
4/24/20152.652.702.652.6633,922
4/23/20152.602.672.592.658,922
4/22/20152.602.652.602.6310,822
4/21/20152.642.642.572.6013,899
4/20/20152.722.722.682.7160,874
4/17/20152.832.832.782.8214,783
4/16/20152.832.862.812.8210,634
4/15/20152.802.862.792.8164,157
4/14/20152.802.822.732.8129,606
4/13/20152.752.832.752.7872,013
4/10/20152.602.682.602.63118,858
4/9/20152.622.682.612.6281,979
4/8/20152.612.692.592.6265,049
4/7/20152.662.712.642.64146,743
4/6/20152.602.692.602.63129,937
4/2/20152.582.612.532.56114,138
4/1/20152.702.702.542.56280,292
3/31/20152.752.782.702.7256,879
3/30/20152.902.902.782.8392,683
3/27/20152.912.952.882.9369,826
3/26/20152.932.942.902.93125,941
3/25/20152.952.972.892.89296,176
3/24/20152.912.942.892.9278,927
3/23/20152.932.942.862.8887,361
3/20/20152.892.952.882.9465,611
3/19/20153.083.122.882.90176,228
3/18/20153.063.062.922.96619,323
3/17/20152.983.122.983.12365,365
3/16/20153.353.353.033.05529,233
3/13/20153.163.222.883.21209,174
3/12/20153.363.403.163.23783,113
3/11/20153.463.513.323.33637,940
3/10/20153.673.693.533.58359,237
3/9/20153.773.773.703.7617,910
3/6/20153.853.873.783.8317,915
3/5/20153.833.873.813.8513,868
3/4/20153.903.913.793.8424,240
3/3/20153.763.893.763.8529,730
3/2/20153.733.773.683.7524,231
2/27/20153.823.863.783.8650,937
2/26/20153.843.873.803.8525,842
2/25/20153.843.933.843.8921,719
2/24/20153.853.903.793.8933,978
2/23/20153.913.953.883.9327,411
2/20/20153.823.853.773.8333,458
2/19/20153.833.873.773.8223,997
2/18/20153.803.813.733.7838,242
2/17/20153.823.873.813.8326,938
2/13/20153.683.713.643.6710,836
2/12/20153.703.733.643.6813,204
2/11/20153.813.813.693.7619,294
2/10/20153.893.913.813.8538,642
2/9/20153.723.783.713.7522,126
2/6/20153.573.683.573.6531,332
2/5/20153.623.673.573.6029,237
2/4/20153.593.613.513.5444,146
2/3/20153.543.703.413.4138,054
2/2/20153.193.253.143.2536,141
1/30/20153.253.373.253.3337,938
1/29/20153.403.433.243.3159,284
1/28/20153.453.473.353.3822,885
1/27/20153.413.533.413.4844,961
1/26/20153.293.333.253.2944,095
1/23/20153.263.333.253.3249,443
1/22/20153.373.383.293.3050,917
1/21/20153.453.453.293.32131,557
1/20/20153.183.423.163.3287,417
1/16/20153.473.573.473.5327,706
1/15/20153.473.573.473.5042,148
1/14/20153.413.453.373.4039,482
1/13/20153.613.613.503.5459,170
1/12/20153.863.863.763.7653,996
1/9/20153.944.063.944.0135,277
1/8/20154.054.053.974.0148,999
1/7/20154.144.164.064.0847,078
1/6/20154.274.274.074.1353,621
1/5/20154.444.504.274.27136,011
1/2/20155.065.074.944.9962,239
12/31/20145.105.135.045.0680,813
12/30/20145.095.194.995.0949,952
12/29/20145.135.175.055.0582,431
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center