$4.90 -0.10 (%) Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 9, 2016 | 03:43 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
12/9/20164.864.994.864.902,150
12/8/20165.025.024.705.0015,168
12/7/20165.095.115.015.011,920
12/6/20165.015.134.865.088,861
12/5/20165.005.094.784.9412,816
12/2/20164.754.964.754.876,565
12/1/20164.884.994.824.849,205
11/30/20164.864.884.824.8515,374
11/29/20164.824.854.764.854,551
11/28/20164.814.954.654.8213,302
11/25/20164.734.844.674.693,385
11/23/20164.844.844.764.763,342
11/22/20164.714.764.664.686,222
11/21/20164.564.604.504.556,471
11/18/20164.424.554.424.55816
11/17/20164.544.544.474.47614
11/16/20164.494.504.444.483,072
11/15/20164.474.474.424.422,615
11/14/20164.474.474.314.4110,722
11/11/20164.414.484.354.363,200
11/10/20164.454.454.404.423,048
11/9/20164.474.564.474.534,080
11/8/20164.534.544.114.455,721
11/7/20164.514.554.494.558,255
11/4/20164.414.514.414.452,720
11/3/20164.454.504.414.503,105
11/2/20164.424.424.384.38512
11/1/20164.584.584.484.481,665
10/31/20164.554.604.484.581,746
10/28/20164.394.424.344.401,902
10/27/20164.324.454.304.332,576
10/26/20164.504.514.454.4512,666
10/25/20164.524.574.514.521,087
10/24/20164.604.604.544.54849
10/21/20164.644.644.644.640
10/20/20164.554.654.554.643,508
10/19/20164.574.654.554.574,256
10/18/20164.604.604.554.551,798
10/17/20164.574.594.504.515,673
10/14/20164.574.584.524.522,662
10/13/20164.554.574.534.572,562
10/12/20164.514.574.514.531,400
10/11/20164.494.574.464.571,127
10/10/20164.614.614.564.562,615
10/7/20164.524.544.464.505,350
10/6/20164.554.554.554.55247
10/5/20164.504.544.504.541,200
10/4/20164.444.624.424.5517,984
10/3/20164.604.754.554.552,503
9/30/20164.494.544.344.548,654
9/29/20164.404.574.404.464,512
9/28/20164.544.614.544.616,194
9/27/20164.484.644.484.521,372
9/26/20164.634.764.604.684,468
9/23/20164.704.824.664.726,855
9/22/20164.914.924.654.765,854
9/21/20164.704.764.614.614,437
9/20/20164.614.634.574.594,485
9/19/20164.744.784.594.617,108
9/16/20164.874.954.844.843,360
9/15/20164.854.934.834.873,320
9/14/20164.905.064.904.98906
9/13/20164.944.944.864.881,412
9/12/20164.995.084.915.0213,667
9/9/20164.934.934.884.88810
9/8/20164.924.934.924.935,726
9/7/20164.914.964.904.963,716
9/6/20164.824.924.824.8718,217
9/2/20164.684.764.684.691,112
9/1/20164.714.714.654.651,568
8/31/20164.644.774.644.695,274
8/30/20164.694.714.644.711,612
8/29/20164.704.724.644.643,206
8/26/20164.914.914.764.771,080
8/25/20164.744.744.744.74320
8/24/20164.864.864.864.86136
8/23/20164.924.924.884.91626
8/22/20164.894.904.864.901,594
8/19/20164.834.874.834.871,211
8/18/20164.904.904.864.875,310
8/17/20164.834.934.754.848,828
8/16/20164.954.974.654.833,106
8/15/20164.874.904.874.901,190
8/12/20164.934.934.724.771,910
8/11/20164.994.994.814.813,270
8/10/20164.864.884.824.824,677
8/9/20164.924.924.634.709,291
8/8/20164.734.774.734.735,797
8/5/20164.724.834.724.795,345
8/4/20164.724.804.704.7436,749
8/3/20164.654.784.654.689,980
8/2/20164.634.674.624.626,635
8/1/20164.784.784.584.651,881
7/29/20164.664.774.664.75701
7/28/20164.734.754.674.676,562
7/27/20164.734.734.734.73600
7/26/20164.754.834.684.69611
7/25/20164.744.804.724.7910,250
7/22/20164.694.784.694.724,032
7/21/20164.704.764.704.76561
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center