| PARTNER SP ADR Add to My Watchlist | (NSDQ: PTNR) |
| Partner | 21.23 | -0.03 (-0.14%) | 95,976 |
| Historical Data for PTNR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.50 | 21.50 | 21.16 | 95,976 | 21.23 | -0.03 -0.14% |
| 02/08/10 | 21.14 | 21.68 | 21.14 | 185,930 | 21.26 | +0.49 +2.36% |
| 02/05/10 | 20.95 | 20.98 | 20.61 | 286,655 | 20.77 | -0.16 -0.76% |
| 02/04/10 | 21.08 | 21.10 | 20.80 | 181,734 | 20.93 | -0.17 -0.81% |
| 02/03/10 | 21.06 | 21.19 | 20.92 | 287,855 | 21.10 | +0.06 +0.29% |
| 02/02/10 | 21.08 | 21.15 | 20.86 | 78,518 | 21.04 | +0.17 +0.81% |
| 02/01/10 | 20.75 | 20.92 | 20.72 | 119,947 | 20.87 | +0.13 +0.63% |
| 01/29/10 | 21.01 | 21.09 | 20.74 | 116,497 | 20.74 | -0.29 -1.38% |
| 01/28/10 | 20.76 | 21.03 | 20.76 | 119,731 | 21.03 | +0.51 +2.49% |
| 01/27/10 | 20.32 | 20.73 | 20.29 | 438,174 | 20.52 | 0.00 0.00% |
| 01/26/10 | 20.48 | 20.59 | 20.39 | 113,930 | 20.52 | -0.23 -1.11% |
| 01/25/10 | 20.58 | 20.89 | 20.58 | 118,836 | 20.75 | +0.16 +0.78% |
| 01/22/10 | 20.80 | 20.80 | 20.52 | 182,301 | 20.59 | -0.20 -0.96% |
| 01/21/10 | 20.86 | 20.89 | 20.60 | 217,330 | 20.79 | -0.57 -2.67% |
| 01/20/10 | 21.61 | 21.61 | 21.23 | 108,711 | 21.36 | -0.43 -1.97% |
| 01/19/10 | 21.21 | 21.86 | 21.21 | 229,593 | 21.79 | +1.38 +6.76% |
| 01/18/10 | 20.41 | 20.41 | 20.41 | 0 | 20.41 | 0.00 0.00% |
| 01/15/10 | 20.68 | 20.74 | 20.40 | 102,411 | 20.41 | -0.23 -1.11% |
| 01/14/10 | 20.71 | 20.74 | 20.47 | 51,642 | 20.64 | 0.00 0.00% |
| 01/13/10 | 20.48 | 20.80 | 20.48 | 80,779 | 20.64 | +0.41 +2.03% |
| 01/12/10 | 20.01 | 20.24 | 20.01 | 62,520 | 20.23 | +0.06 +0.30% |
| 01/11/10 | 20.35 | 20.36 | 20.06 | 102,458 | 20.17 | -0.19 -0.93% |
| 01/08/10 | 20.15 | 20.36 | 20.05 | 60,476 | 20.36 | +0.15 +0.74% |
| 01/07/10 | 20.37 | 20.40 | 19.95 | 153,010 | 20.21 | -0.32 -1.56% |
| 01/06/10 | 20.45 | 20.60 | 20.32 | 135,198 | 20.53 | +0.12 +0.59% |
| 01/05/10 | 20.47 | 20.49 | 20.14 | 245,446 | 20.41 | -0.13 -0.63% |
| 01/04/10 | 20.67 | 20.69 | 20.40 | 93,230 | 20.54 | +0.17 +0.83% |
| 01/01/10 | 20.37 | 20.37 | 20.37 | 0 | 20.37 | 0.00 0.00% |
| 12/31/09 | 20.59 | 20.59 | 20.28 | 74,114 | 20.37 | -0.09 -0.44% |
| 12/30/09 | 20.31 | 20.55 | 20.27 | 65,617 | 20.46 | +0.26 +1.29% |
| 12/29/09 | 20.13 | 20.28 | 19.99 | 361,743 | 20.20 | +0.07 +0.35% |
| 12/28/09 | 19.91 | 20.13 | 19.88 | 106,547 | 20.13 | +0.47 +2.39% |
| 12/25/09 | 19.53 | 19.66 | 19.53 | 15,105 | 19.66 | 0.00 0.00% |
| 12/24/09 | 19.53 | 19.66 | 19.53 | 15,105 | 19.66 | +0.21 +1.08% |
| 12/23/09 | 19.50 | 19.55 | 19.34 | 32,340 | 19.45 | -0.04 -0.21% |
| 12/22/09 | 19.53 | 19.68 | 19.41 | 41,734 | 19.49 | -0.01 -0.05% |
| 12/21/09 | 19.25 | 19.50 | 19.24 | 99,168 | 19.50 | +0.36 +1.88% |
| 12/18/09 | 19.27 | 19.27 | 19.04 | 179,655 | 19.14 | -0.06 -0.31% |
| 12/17/09 | 19.00 | 19.23 | 18.90 | 138,320 | 19.20 | -0.08 -0.41% |
| 12/16/09 | 19.35 | 19.39 | 19.25 | 157,422 | 19.28 | -0.15 -0.77% |
| 12/15/09 | 19.39 | 19.46 | 19.35 | 105,237 | 19.43 | -0.04 -0.21% |
| 12/14/09 | 19.37 | 19.48 | 19.32 | 114,202 | 19.47 | +0.14 +0.72% |
| 12/11/09 | 19.27 | 19.35 | 19.25 | 130,804 | 19.33 | +0.07 +0.36% |
| 12/10/09 | 19.49 | 19.49 | 19.21 | 73,819 | 19.26 | -0.06 -0.31% |
| 12/09/09 | 19.24 | 19.39 | 19.20 | 148,541 | 19.32 | +0.01 +0.05% |
| 12/08/09 | 19.30 | 19.33 | 19.22 | 94,448 | 19.31 | +0.02 +0.10% |
| 12/07/09 | 18.98 | 19.30 | 18.91 | 191,353 | 19.29 | +0.18 +0.94% |
| 12/04/09 | 18.92 | 19.28 | 18.92 | 81,765 | 19.11 | 0.00 0.00% |
| 12/03/09 | 19.01 | 19.33 | 19.01 | 86,427 | 19.11 | +0.22 +1.16% |
| 12/02/09 | 19.00 | 19.16 | 18.77 | 104,608 | 18.89 | +0.01 +0.05% |
| \/ Download Data To Spreadsheet | ||||||
