$4.39 -0.09 (%) Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Aug. 28, 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
8/28/20154.364.474.364.3948,711
8/27/20154.444.494.384.4853,059
8/26/20154.654.714.524.61107,621
8/25/20154.224.234.074.0728,026
8/24/20153.924.203.803.9849,743
8/21/20154.304.304.174.1915,958
8/20/20154.514.574.234.2428,771
8/19/20154.614.894.484.72332,599
8/18/20154.955.074.895.0095,594
8/17/20154.794.994.794.9930,375
8/14/20154.354.464.354.4614,073
8/13/20154.454.454.384.3919,081
8/12/20154.124.284.084.2638,928
8/11/20154.294.304.254.297,555
8/10/20154.234.294.204.2919,946
8/7/20154.004.033.964.0122,528
8/6/20154.024.063.984.0529,949
8/5/20154.014.053.883.9645,922
8/4/20154.134.134.044.0516,085
8/3/20154.184.184.094.1553,217
7/31/20154.254.284.244.257,782
7/30/20154.314.314.204.2515,139
7/29/20154.384.384.314.3631,922
7/28/20154.284.454.274.3458,774
7/27/20154.004.083.974.08106,386
7/24/20153.763.763.703.7639,082
7/23/20153.923.923.683.7348,102
7/22/20153.923.953.833.8755,171
7/21/20153.904.013.753.87130,400
7/20/20154.044.193.984.16182,422
7/17/20153.863.873.573.69169,002
7/16/20153.613.903.603.86456,974
7/15/20153.043.243.043.21704,610
7/14/20152.942.982.852.92205,218
7/13/20152.702.802.702.7326,353
7/10/20152.562.662.562.6113,565
7/9/20152.602.632.562.5819,790
7/8/20152.662.662.522.5220,567
7/7/20152.592.732.562.7058,784
7/6/20152.602.652.592.6014,682
7/2/20152.632.672.572.5915,721
7/1/20152.682.692.612.6129,420
6/30/20152.812.812.652.6759,708
6/29/20152.742.762.652.6840,637
6/26/20152.812.842.722.7563,471
6/25/20152.502.842.502.77208,271
6/24/20152.382.402.332.3455,015
6/23/20152.382.442.372.42118,698
6/22/20152.342.362.312.3120,306
6/19/20152.162.212.162.215,952
6/18/20152.212.242.122.1931,882
6/17/20152.212.242.192.246,724
6/16/20152.182.222.172.1814,533
6/15/20152.242.242.172.1820,757
6/12/20152.302.302.272.2711,588
6/11/20152.272.302.272.273,187
6/10/20152.272.292.232.2355,004
6/9/20152.302.332.302.3121,769
6/8/20152.352.372.342.3631,017
6/5/20152.312.342.312.3112,315
6/4/20152.352.382.332.3425,741
6/3/20152.372.372.332.3612,369
6/2/20152.322.402.322.3618,980
6/1/20152.372.372.322.3432,660
5/29/20152.302.352.302.358,356
5/28/20152.332.352.272.3119,040
5/27/20152.242.302.232.2718,556
5/26/20152.232.252.212.248,329
5/22/20152.252.282.242.248,270
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!