$4.37 +0.11 (%) Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jun. 29, 2016 | 02:54 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
6/29/20164.394.454.294.3733,011
6/28/20164.214.264.204.261,067
6/27/20164.114.114.024.034,263
6/24/20164.144.154.004.102,856
6/23/20164.364.364.294.324,216
6/22/20164.374.394.254.303,934
6/21/20164.504.504.364.421,730
6/20/20164.324.474.324.402,068
6/17/20164.594.594.524.52995
6/16/20164.704.724.584.584,767
6/15/20164.704.704.574.613,023
6/14/20164.814.974.764.771,044
6/13/20164.854.924.814.894,541
6/10/20165.105.104.924.963,851
6/9/20165.145.185.015.1031,183
6/8/20165.455.455.145.331,184
6/7/20165.295.295.005.217,651
6/6/20165.225.385.225.3628,221
6/3/20165.265.345.245.341,884
6/2/20165.325.405.255.323,635
6/1/20165.215.305.205.261,126
5/31/20165.215.315.195.276,170
5/27/20165.095.175.065.066,010
5/26/20165.125.205.085.135,015
5/25/20165.105.155.055.074,362
5/24/20165.115.135.035.0640,304
5/23/20164.984.994.874.9133,585
5/20/20165.145.175.105.104,657
5/19/20165.115.175.035.083,776
5/18/20165.185.235.105.178,842
5/17/20165.355.385.315.324,044
5/16/20165.335.505.335.4816,416
5/13/20165.305.305.215.223,689
5/12/20165.305.305.215.283,754
5/11/20165.275.305.275.304,237
5/10/20165.155.245.085.2317,575
5/9/20165.125.135.075.074,051
5/6/20165.215.255.215.213,346
5/5/20165.275.305.235.233,220
5/4/20165.365.415.265.326,737
5/3/20165.505.505.325.424,801
5/2/20165.485.495.345.395,406
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center