$5.53 +0.05 (%) Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 19, 2014 | 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
12/19/20145.475.585.475.5330,497
12/18/20145.595.595.455.4865,682
12/17/20145.515.625.495.5454,889
12/16/20145.845.845.605.6465,392
12/15/20146.126.125.865.9392,408
12/12/20145.946.195.946.15120,805
12/11/20145.926.035.906.0372,657
12/10/20145.845.885.815.8746,139
12/9/20145.845.925.815.9044,429
12/8/20145.805.825.725.7851,066
12/5/20145.926.005.865.94142,632
12/4/20145.916.065.915.9953,991
12/3/20145.916.005.915.9848,032
12/2/20146.016.015.946.0042,849
12/1/20146.056.085.976.0461,688
11/28/20146.016.146.016.1029,516
11/26/20145.925.995.905.9549,907
11/25/20145.805.835.775.8229,246
11/24/20145.905.925.805.8184,312
11/21/20145.886.075.825.8649,329
11/20/20145.865.935.825.8734,866
11/19/20145.876.005.825.94124,087
11/18/20145.855.905.815.8936,514
11/17/20145.815.885.785.8755,215
11/14/20145.855.935.845.8836,346
11/13/20146.076.075.825.8376,235
11/12/20146.136.186.086.1123,325
11/11/20146.296.296.176.1921,063
11/10/20146.476.526.436.4822,384
11/7/20146.326.396.316.3245,081
11/6/20146.306.386.306.3822,385
11/5/20146.326.406.276.3628,976
11/4/20146.426.466.306.4028,126
11/3/20146.546.586.506.5225,198
10/31/20146.586.846.446.5170,951
10/30/20146.616.656.526.5838,830
10/29/20146.876.906.686.7196,311
10/28/20146.916.946.856.9322,931
10/27/20146.926.956.866.9332,126
10/24/20146.857.096.856.9460,227
10/23/20146.936.966.866.9031,152
10/22/20147.037.056.926.9987,724
10/21/20146.987.106.987.0726,702
10/20/20146.956.976.926.9626,195
10/17/20147.177.207.067.1427,590
10/16/20147.057.227.017.1723,145
10/15/20147.007.216.977.1627,962
10/14/20147.027.157.027.1026,961
10/13/20147.087.177.077.1031,212
10/10/20147.217.267.137.1325,565
10/9/20147.287.377.247.2427,504
10/8/20147.257.357.227.3510,098
10/7/20147.247.377.247.2968,513
10/6/20147.177.257.177.2016,360
10/3/20147.157.167.087.1210,636
10/2/20147.207.227.117.1417,914
10/1/20147.047.097.027.0543,178
9/30/20147.087.147.047.0530,744
9/29/20147.057.167.017.0828,185
9/26/20147.227.317.227.2528,085
9/25/20147.247.287.187.1819,818
9/24/20147.327.357.277.3114,557
9/23/20147.347.407.277.3739,004
9/22/20147.367.397.237.2750,190
9/19/20147.407.477.387.3916,264
9/18/20147.557.557.417.4223,780
9/17/20147.527.567.397.5123,746
9/16/20147.367.367.227.3425,664
9/15/20147.397.457.337.3526,016
9/12/20147.447.517.447.5123,836
9/11/20147.507.527.447.5019,583
9/10/20147.567.647.487.6235,168
9/9/20147.477.527.397.5037,693
9/8/20147.587.657.557.5952,124
9/5/20147.527.597.507.5529,539
9/4/20147.587.657.577.6033,771
9/3/20147.537.597.517.5750,684
9/2/20147.457.487.387.4664,610
8/29/20147.147.197.107.1672,099
8/28/20147.207.237.147.1442,195
8/27/20147.157.307.157.2732,616
8/26/20147.017.137.017.1058,136
8/25/20146.977.016.906.9729,880
8/22/20146.817.046.817.0369,111
8/21/20147.167.206.706.81176,681
8/20/20147.237.267.027.1549,794
8/19/20147.347.477.337.4182,009
8/18/20147.407.427.287.3731,299
8/15/20147.557.607.547.5943,293
8/14/20147.647.647.567.5645,138
8/13/20147.467.507.437.4781,352
8/12/20147.327.367.287.3023,066
8/11/20147.397.467.357.4016,256
8/8/20147.337.397.287.3616,398
8/7/20147.517.517.347.3619,053
8/6/20147.607.657.527.5483,273
8/5/20147.497.557.467.5014,162
8/4/20147.587.607.537.5845,147
8/1/20147.407.497.407.4419,386
7/31/20147.507.557.437.4511,393
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center