$4.74 -0.12 (%) Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Aug. 25, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTNR historical data

Date Open High Low Close Volume
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
7/20/20164.834.854.774.773,171
7/19/20164.774.874.624.777,556
7/18/20164.894.904.674.7511,632
7/15/20164.725.054.724.885,497
7/14/20164.995.054.714.712,216
7/13/20165.005.124.994.996,835
7/12/20164.915.004.904.999,373
7/11/20164.664.674.374.672,788
7/8/20164.634.704.634.651,316
7/7/20164.604.604.584.581,324
7/6/20164.594.654.594.6218,570
7/5/20164.694.694.094.4412,226
7/1/20164.534.584.514.583,606
6/30/20164.544.744.524.521,748
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center