$6.55 -0.03 (%) Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Oct. 31, 2014 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTNR historical data

Date Open High Low Close Volume
10/30/20146.616.656.526.5838,830
10/29/20146.876.906.686.7196,311
10/28/20146.916.946.856.9322,931
10/27/20146.926.956.866.9332,126
10/24/20146.857.096.856.9460,227
10/23/20146.936.966.866.9031,152
10/22/20147.037.056.926.9987,724
10/21/20146.987.106.987.0726,702
10/20/20146.956.976.926.9626,195
10/17/20147.177.207.067.1427,590
10/16/20147.057.227.017.1723,145
10/15/20147.007.216.977.1627,962
10/14/20147.027.157.027.1026,961
10/13/20147.087.177.077.1031,212
10/10/20147.217.267.137.1325,565
10/9/20147.287.377.247.2427,504
10/8/20147.257.357.227.3510,098
10/7/20147.247.377.247.2968,513
10/6/20147.177.257.177.2016,360
10/3/20147.157.167.087.1210,636
10/2/20147.207.227.117.1417,914
10/1/20147.047.097.027.0543,178
9/30/20147.087.147.047.0530,744
9/29/20147.057.167.017.0828,185
9/26/20147.227.317.227.2528,085
9/25/20147.247.287.187.1819,818
9/24/20147.327.357.277.3114,557
9/23/20147.347.407.277.3739,004
9/22/20147.367.397.237.2750,190
9/19/20147.407.477.387.3916,264
9/18/20147.557.557.417.4223,780
9/17/20147.527.567.397.5123,746
9/16/20147.367.367.227.3425,664
9/15/20147.397.457.337.3526,016
9/12/20147.447.517.447.5123,836
9/11/20147.507.527.447.5019,583
9/10/20147.567.647.487.6235,168
9/9/20147.477.527.397.5037,693
9/8/20147.587.657.557.5952,124
9/5/20147.527.597.507.5529,539
9/4/20147.587.657.577.6033,771
9/3/20147.537.597.517.5750,684
9/2/20147.457.487.387.4664,610
8/29/20147.147.197.107.1672,099
8/28/20147.207.237.147.1442,195
8/27/20147.157.307.157.2732,616
8/26/20147.017.137.017.1058,136
8/25/20146.977.016.906.9729,880
8/22/20146.817.046.817.0369,111
8/21/20147.167.206.706.81176,681
8/20/20147.237.267.027.1549,794
8/19/20147.347.477.337.4182,009
8/18/20147.407.427.287.3731,299
8/15/20147.557.607.547.5943,293
8/14/20147.647.647.567.5645,138
8/13/20147.467.507.437.4781,352
8/12/20147.327.367.287.3023,066
8/11/20147.397.467.357.4016,256
8/8/20147.337.397.287.3616,398
8/7/20147.517.517.347.3619,053
8/6/20147.607.657.527.5483,273
8/5/20147.497.557.467.5014,162
8/4/20147.587.607.537.5845,147
8/1/20147.407.497.407.4419,386
7/31/20147.507.557.437.4511,393
7/30/20147.587.587.517.5217,831
7/29/20147.567.597.477.5226,577
7/28/20147.677.677.447.5028,317
7/25/20147.667.687.607.6615,551
7/24/20147.737.777.697.7128,562
7/23/20147.827.827.707.7238,986
7/22/20147.707.807.667.6836,490
7/21/20147.517.617.517.5729,920
7/18/20147.317.467.317.3811,310
7/17/20147.397.497.357.3622,135
7/16/20147.417.517.407.4519,930
7/15/20147.567.577.387.4015,137
7/14/20147.627.657.577.6323,329
7/11/20147.317.457.317.3819,017
7/10/20147.367.417.357.3632,156
7/9/20147.367.397.307.3623,892
7/8/20147.277.357.177.2551,682
7/7/20147.377.377.277.2829,957
7/3/20147.577.717.577.6914,258
7/2/20147.657.657.467.5144,343
7/1/20147.687.717.657.6934,552
6/30/20147.807.837.737.8125,956
6/27/20147.908.007.907.9020,797
6/26/20147.968.047.857.9545,052
6/25/20148.028.087.998.0356,478
6/24/20148.168.248.148.1732,520
6/23/20148.228.238.158.2041,707
6/20/20148.058.198.058.1324,397
6/19/20148.268.267.918.0937,955
6/18/20148.208.218.138.1919,663
6/17/20148.288.288.178.2518,054
6/16/20148.288.348.268.2721,432
6/13/20148.388.438.338.3327,898
6/12/20148.398.438.358.3728,848
6/11/20148.518.558.468.4816,521
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center