$4.37 +0.09 (%) Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Feb. 12, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTNR historical data

Date Open High Low Close Volume
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
2/5/20164.364.444.364.381,279
2/4/20164.444.484.344.416,827
2/3/20164.494.514.414.474,995
2/2/20164.514.544.484.491,787
2/1/20164.474.554.434.552,997
1/29/20164.414.534.414.493,219
1/28/20164.394.474.394.455,632
1/27/20164.184.284.184.218,558
1/26/20164.124.174.104.1571,472
1/25/20164.204.224.104.1321,874
1/22/20164.204.304.164.2716,926
1/21/20164.274.294.234.2315,718
1/20/20164.184.224.004.2029,780
1/19/20164.314.404.154.2434,888
1/15/20164.294.304.154.2119,296
1/14/20164.424.424.324.363,645
1/13/20164.544.574.344.429,792
1/12/20164.604.634.414.4811,988
1/11/20164.654.664.484.5510,338
1/8/20164.564.674.524.6414,018
1/7/20164.784.784.584.5829,744
1/6/20164.804.854.704.845,647
1/5/20164.664.784.664.758,803
1/4/20164.504.564.424.5233,347
12/31/20154.394.404.294.3715,073
12/30/20154.334.404.274.3310,126
12/29/20154.364.414.254.3010,401
12/28/20154.434.464.324.4418,681
12/24/20154.194.324.164.3112,997
12/23/20154.274.274.184.2111,350
12/22/20154.384.384.214.2159,713
12/21/20154.514.534.374.4812,660
12/18/20154.434.474.434.463,245
12/17/20154.564.564.514.552,199
12/16/20154.664.714.594.6626,318
12/15/20154.634.744.574.674,792
12/14/20154.474.554.464.4639,580
12/11/20154.504.564.504.503,986
12/10/20154.544.654.514.565,384
12/9/20154.634.634.494.491,102
12/8/20154.574.644.554.645,099
12/7/20154.664.664.564.584,012
12/4/20154.674.764.674.7113,545
12/3/20154.614.714.614.6632,086
12/2/20154.624.624.524.546,559
12/1/20154.464.504.424.463,169
11/30/20154.584.584.444.5018,249
11/27/20154.624.654.624.623,242
11/25/20154.524.684.524.6128,800
11/24/20154.514.554.504.514,147
11/23/20154.544.564.514.5327,544
11/20/20154.534.594.524.589,166
11/19/20154.564.604.504.536,380
11/18/20154.634.664.524.5582,402
11/17/20154.734.754.634.676,884
11/16/20154.594.714.594.719,342
11/13/20154.564.594.534.555,968
11/12/20154.674.674.564.562,162
11/11/20154.704.714.614.6715,961
11/10/20154.754.754.644.7010,670
11/9/20154.734.774.704.746,322
11/6/20154.784.824.784.796,378
11/5/20154.884.924.744.747,540
11/4/20154.614.614.504.5311,316
11/3/20154.754.754.684.743,923
11/2/20154.824.824.744.7910,486
10/30/20154.544.554.524.532,240
10/29/20154.514.614.504.5118,963
10/28/20154.734.734.514.577,492
10/27/20154.884.884.724.7521,333
10/26/20154.854.964.834.9534,081
10/23/20154.674.764.674.6914,085
10/22/20154.744.764.654.709,516
10/21/20154.864.874.774.8223,045
10/20/20154.524.814.524.7263,884
10/19/20154.574.574.514.542,879
10/16/20154.434.534.434.509,101
10/15/20154.364.514.364.4820,097
10/14/20154.264.264.214.2414,374
10/13/20154.304.324.244.2817,062
10/12/20154.194.364.174.3229,537
10/9/20153.984.063.984.053,998
10/8/20153.934.023.934.026,168
10/7/20153.823.873.803.833,285
10/6/20153.823.823.713.744,548
10/5/20153.803.863.633.8329,331
10/2/20153.723.783.683.7618,094
10/1/20153.833.833.673.7011,178
9/30/20153.983.983.883.9112,004
9/29/20154.124.144.084.086,110
9/28/20154.224.234.084.0811,903
9/25/20154.334.334.214.215,016
9/24/20154.274.324.154.3212,547
9/23/20154.274.344.274.345,448
9/22/20154.374.374.304.332,252
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center