$3.86 +0.01 (%) Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTNR historical data

Date Open High Low Close Volume
2/27/20153.823.863.783.8650,937
2/26/20153.843.873.803.8525,842
2/25/20153.843.933.843.8921,719
2/24/20153.853.903.793.8933,978
2/23/20153.913.953.883.9327,411
2/20/20153.823.853.773.8333,458
2/19/20153.833.873.773.8223,997
2/18/20153.803.813.733.7838,242
2/17/20153.823.873.813.8326,938
2/13/20153.683.713.643.6710,836
2/12/20153.703.733.643.6813,204
2/11/20153.813.813.693.7619,294
2/10/20153.893.913.813.8538,642
2/9/20153.723.783.713.7522,126
2/6/20153.573.683.573.6531,332
2/5/20153.623.673.573.6029,237
2/4/20153.593.613.513.5444,146
2/3/20153.543.703.413.4138,054
2/2/20153.193.253.143.2536,141
1/30/20153.253.373.253.3337,938
1/29/20153.403.433.243.3159,284
1/28/20153.453.473.353.3822,885
1/27/20153.413.533.413.4844,961
1/26/20153.293.333.253.2944,095
1/23/20153.263.333.253.3249,443
1/22/20153.373.383.293.3050,917
1/21/20153.453.453.293.32131,557
1/20/20153.183.423.163.3287,417
1/16/20153.473.573.473.5327,706
1/15/20153.473.573.473.5042,148
1/14/20153.413.453.373.4039,482
1/13/20153.613.613.503.5459,170
1/12/20153.863.863.763.7653,996
1/9/20153.944.063.944.0135,277
1/8/20154.054.053.974.0148,999
1/7/20154.144.164.064.0847,078
1/6/20154.274.274.074.1353,621
1/5/20154.444.504.274.27136,011
1/2/20155.065.074.944.9962,239
12/31/20145.105.135.045.0680,813
12/30/20145.095.194.995.0949,952
12/29/20145.135.175.055.0582,431
12/26/20145.345.455.345.3433,027
12/24/20145.375.465.325.3629,464
12/23/20145.355.435.325.3249,119
12/22/20145.355.455.345.4358,207
12/19/20145.475.585.475.5330,497
12/18/20145.595.595.455.4865,682
12/17/20145.515.625.495.5454,889
12/16/20145.845.845.605.6465,392
12/15/20146.126.125.865.9392,408
12/12/20145.946.195.946.15120,805
12/11/20145.926.035.906.0372,657
12/10/20145.845.885.815.8746,139
12/9/20145.845.925.815.9044,429
12/8/20145.805.825.725.7851,066
12/5/20145.926.005.865.94142,632
12/4/20145.916.065.915.9953,991
12/3/20145.916.005.915.9848,032
12/2/20146.016.015.946.0042,849
12/1/20146.056.085.976.0461,688
11/28/20146.016.146.016.1029,516
11/26/20145.925.995.905.9549,907
11/25/20145.805.835.775.8229,246
11/24/20145.905.925.805.8184,312
11/21/20145.886.075.825.8649,329
11/20/20145.865.935.825.8734,866
11/19/20145.876.005.825.94124,087
11/18/20145.855.905.815.8936,514
11/17/20145.815.885.785.8755,215
11/14/20145.855.935.845.8836,346
11/13/20146.076.075.825.8376,235
11/12/20146.136.186.086.1123,325
11/11/20146.296.296.176.1921,063
11/10/20146.476.526.436.4822,384
11/7/20146.326.396.316.3245,081
11/6/20146.306.386.306.3822,385
11/5/20146.326.406.276.3628,976
11/4/20146.426.466.306.4028,126
11/3/20146.546.586.506.5225,198
10/31/20146.586.846.446.5170,951
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center