Home > Quotes > PTNR > Historical Prices
PTNR

Historical Stock Prices

$6.48
*  
0.01
  negative  
0.15%
Get PTNR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 6.52 6.52 6.16 6.48 71,476
05/16/2013 6.56 6.58 6.41 6.47 61,152
05/15/2013 6.57 6.65 6.54 6.64 43,218
05/14/2013 6.63 6.68 6.54 6.56 59,522
05/13/2013 6.93 6.93 6.6 6.67 59,967
05/10/2013 7.12 7.12 6.93 6.95 44,506
05/09/2013 7.16 7.16 7.06 7.07 37,837
05/08/2013 7.13 7.24 7.09 7.16 80,405
05/07/2013 7.07 7.19 7.05 7.11 90,590
05/06/2013 7 7.099 6.98 7.07 63,599
05/03/2013 6.99 7 6.9501 6.98 42,697
05/02/2013 6.93 6.98 6.89 6.92 29,918
05/01/2013 6.96 6.96 6.83 6.89 42,141
04/30/2013 6.91 7 6.9 6.93 38,469
04/29/2013 6.84 6.98 6.8301 6.94 45,964
04/26/2013 6.8 6.8 6.63 6.74 40,205
04/25/2013 6.77 6.8 6.6903 6.78 55,407
04/24/2013 6.85 6.85 6.65 6.72 58,447
04/23/2013 6.8 6.83 6.71 6.8 45,280
04/22/2013 6.8 6.8 6.71 6.79 30,645
04/19/2013 6.78 6.8 6.75 6.79 26,862
04/18/2013 6.81 6.82 6.7 6.75 31,171
04/17/2013 6.87 6.89 6.72 6.78 28,052
04/16/2013 6.75 6.9145 6.74 6.89 57,507
04/15/2013 6.86 6.88 6.71 6.74 58,162
04/12/2013 6.84 6.89 6.81 6.89 29,036
04/11/2013 6.93 7.04 6.86 6.86 55,269
04/10/2013 6.92 7.05 6.9 6.98 90,011
04/09/2013 6.78 6.87 6.63 6.78 183,833
04/08/2013 6.28 6.39 6.27 6.39 46,516
04/05/2013 6.1 6.17 5.89 6.09 49,007
04/04/2013 6.2 6.2 6.0501 6.13 39,620
04/03/2013 6.16 6.25 6.1 6.16 71,635
04/02/2013 6.15 6.1999 6.07 6.1 57,098
04/01/2013 6.22 6.22 6.13 6.14 28,508
03/28/2013 6.23 6.24 6.089 6.23 68,206
03/27/2013 6.31 6.31 6.16 6.18 85,974
03/26/2013 6.27 6.3 6.26 6.3 29,142
03/25/2013 6.22 6.27 6.13 6.2 81,283
03/22/2013 6.19 6.26 6.1325 6.18 52,258
03/21/2013 6.15 6.23 6.12 6.14 112,505
03/20/2013 6.19 6.25 6.16 6.16 29,919
03/19/2013 6.1 6.18 6.0601 6.13 76,359
03/18/2013 5.89 6.16 5.66 6.12 173,502
03/15/2013 6.08 6.19 6.02 6.04 113,449
03/14/2013 5.85 6.17 5.6801 6.05 137,123
03/13/2013 5.78 5.94 5.72 5.72 88,259
03/12/2013 5.63 5.82 5.6201 5.74 122,020
03/11/2013 5.69 5.69 5.58 5.6 156,637
03/08/2013 5.65 5.65 5.55 5.61 69,772
03/07/2013 5.58 5.64 5.556 5.6 64,284
03/06/2013 5.6 5.65 5.51 5.62 55,479
03/05/2013 5.54 5.6 5.4601 5.59 56,382
03/04/2013 5.45 5.54 5.4 5.46 32,331
03/01/2013 5.48 5.57 5.46 5.5 32,787
02/28/2013 5.53 5.65 5.5 5.6 38,084
02/27/2013 5.6 5.68 5.53 5.6 43,442
02/26/2013 5.58 5.68 5.553 5.65 56,052
02/25/2013 5.59 5.64 5.42 5.46 42,572
02/22/2013 5.55 5.67 5.5 5.64 50,427
02/21/2013 5.7 5.7 5.51 5.56 50,184
02/20/2013 5.73 5.85 5.73 5.77 27,701
02/19/2013 5.77 5.87 5.696 5.76 67,457
02/15/2013 5.69 5.74 5.63 5.74 40,180
02/14/2013 5.65 5.72 5.5501 5.68 26,045
02/13/2013 5.66 5.66 5.58 5.65 35,664
02/12/2013 5.54 5.76 5.54 5.66 110,979
02/11/2013 5.53 5.57 5.49 5.54 28,454
02/08/2013 5.65 5.66 5.52 5.61 31,962
02/07/2013 5.52 5.65 5.52 5.63 39,761
02/06/2013 5.69 5.736 5.61 5.7 52,035
02/05/2013 5.66 5.75 5.63 5.71 46,893
02/04/2013 5.63 5.68 5.54 5.62 39,700
02/01/2013 5.78 5.8 5.716 5.75 36,460
01/31/2013 5.59 5.757 5.58 5.75 72,097
01/30/2013 5.5 5.549 5.38 5.49 66,847
01/29/2013 5.56 5.63 5.43 5.51 120,166
01/28/2013 5.59 5.59 5.33 5.52 117,283
01/25/2013 5.71 5.83 5.71 5.77 45,783
01/24/2013 5.75 5.81 5.7 5.71 34,942
01/23/2013 5.76 5.8299 5.7 5.78 55,037
01/22/2013 5.9 5.94 5.67 5.76 139,914
01/18/2013 5.99 6.02 5.912 5.99 43,736
01/17/2013 5.95 6.04 5.95 6.01 42,238
01/16/2013 6.01 6.07 5.96 5.99 47,797
01/15/2013 5.94 6.37 5.84 6.27 207,535
01/14/2013 5.77 5.94 5.72 5.87 59,859
01/11/2013 5.8 5.85 5.75 5.78 36,633
01/10/2013 5.77 5.84 5.71 5.82 74,558
01/09/2013 5.92 5.98 5.72 5.81 47,241
01/08/2013 5.98 5.98 5.83 5.95 77,932
01/07/2013 5.99 6.21 5.87 6.01 74,075
01/04/2013 6.09 6.25 6.01 6.17 51,027
01/03/2013 6.07 6.19 6.02 6.15 59,392
01/02/2013 6.12 6.21 6.1 6.15 87,047
12/31/2012 5.75 6.03 5.75 5.98 120,361
12/28/2012 5.84 5.99 5.8201 5.95 68,520
12/27/2012 6.01 6.01 5.8 5.91 63,060
12/26/2012 5.98 6.08 5.9593 6.04 63,063
12/24/2012 5.99 6.05 5.9045 5.95 29,393
12/21/2012 5.92 6.15 5.92 6.12 112,392
12/20/2012 6.03 6.1595 6.02 6.1 110,623
12/19/2012 6.04 6.32 6.02 6.07 339,788
12/18/2012 5.8 5.8 5.45 5.45 396,124
12/17/2012 5.98 6.04 5.84 5.93 115,873
12/14/2012 6.18 6.3 6.16 6.25 73,178
12/13/2012 6.32 6.36 6.25 6.27 49,032
12/12/2012 6.31 6.38 6.24 6.38 109,741
12/11/2012 6.23 6.28 6.12 6.21 95,887
12/10/2012 6.31 6.35 6.18 6.28 84,508
12/07/2012 6.4 6.5 6.4 6.43 52,686
12/06/2012 6.3 6.47 6.3 6.46 59,016
12/05/2012 6.44 6.51 6.35 6.38 94,533
12/04/2012 6.53 6.57 6.44 6.52 139,867
12/03/2012 6.38 6.46 6.27 6.3 92,776
11/30/2012 6.58 6.59 6.22 6.4 94,830
11/29/2012 6.35 6.58 6.35 6.5 102,676
11/28/2012 5.95 6.3 5.858 6.29 131,997
11/27/2012 6.08 6.15 6 6.05 108,146
11/26/2012 6.21 6.27 6.08 6.27 149,942
11/23/2012 6.04 6.2 6.04 6.2 53,261
11/21/2012 5.88 6.03 5.81 6.03 93,147
11/20/2012 5.69 5.77 5.62 5.72 51,125
11/19/2012 5.51 5.68 5.51 5.67 77,258
11/16/2012 5.5 5.52 5.32 5.51 131,091
11/15/2012 5.58 5.7612 5.5 5.55 70,065
11/14/2012 5.82 5.83 5.431 5.52 166,589
11/13/2012 5.74 5.895 5.74 5.87 152,907
11/12/2012 5.84 5.85 5.7005 5.85 74,466
11/09/2012 5.82 5.96 5.82 5.88 63,442
11/08/2012 5.85 6.11 5.7901 5.88 163,604
11/07/2012 5.71 5.8 5.56 5.66 107,069
11/06/2012 5.58 5.6984 5.53 5.61 51,032
11/05/2012 5.61 5.65 5.51 5.58 69,217
11/02/2012 5.83 5.83 5.52 5.66 24,568
11/01/2012 5.73 5.8299 5.64 5.79 54,891
10/31/2012 5.66 5.9 5.66 5.7 201,317
10/26/2012 5.7 5.75 5.69 5.75 89,194
10/25/2012 5.75 5.75 5.66 5.75 53,823
10/24/2012 5.6 5.61 5.5 5.57 129,380
10/23/2012 5.86 5.86 5.51 5.59 145,943
10/22/2012 6.03 6.18 6.03 6.18 150,185
10/19/2012 5.88 5.88 5.61 5.79 129,057
10/18/2012 6.05 6.05 5.91 5.92 79,532
10/17/2012 5.83 6.05 5.83 6.05 155,142
10/16/2012 5.74 5.75 5.66 5.74 104,623
10/15/2012 5.76 5.85 5.59 5.64 185,392
10/12/2012 5.31 5.4 5.22 5.35 63,257
10/11/2012 5.11 5.3744 5.11 5.27 105,668
10/10/2012 5.14 5.25 5.07 5.09 51,939
10/09/2012 5.09 5.19 5.09 5.15 86,223
10/08/2012 5.12 5.17 5.09 5.09 37,892
10/05/2012 5.03 5.18 5.03 5.12 94,392
10/04/2012 5.15 5.15 5 5.06 112,226
10/03/2012 5.29 5.29 5.07 5.13 139,513
10/02/2012 5.33 5.36 5.2 5.25 96,790
10/01/2012 5.26 5.34 5.15 5.15 205,826
09/28/2012 5.32 5.36 5.24 5.25 72,817
09/27/2012 5.46 5.46 5.32 5.39 262,730
09/26/2012 5.3 5.405 5.21 5.35 128,591
09/25/2012 5.5 5.54 5.31 5.34 179,489
09/24/2012 5.39 5.46 5.26 5.45 799,901
09/21/2012 5.33 5.42 5.24 5.33 373,464
09/20/2012 5.01 5.29 5.01 5.25 514,990
09/19/2012 4.99 5.21 4.96 5.16 424,910
09/18/2012 5.09 5.13 5.02 5.085 364,427
09/17/2012 4.85 5.13 4.76 5.11 289,447
09/14/2012 4.84 5.03 4.84 4.88 190,229
09/13/2012 4.61 4.89 4.5701 4.8 242,042
09/12/2012 4.65 4.75 4.57 4.67 279,152
09/11/2012 4.58 4.77 4.55 4.65 219,944
09/10/2012 4.6 4.6599 4.52 4.55 306,840
09/07/2012 4.46 4.74 4.46 4.63 481,556
09/06/2012 4.38 4.48 4.27 4.46 255,872
09/05/2012 4.34 4.38 4.25 4.37 171,165
09/04/2012 4.16 4.44 4.14 4.38 362,068
08/31/2012 4.11 4.3 4.11 4.25 260,106
08/30/2012 3.95 4.24 3.95 4.23 486,181
08/29/2012 3.85 4.08 3.85 4.03 310,917
08/28/2012 3.85 3.98 3.849 3.98 436,314
08/27/2012 3.91 4.03 3.8601 4.01 275,912
08/24/2012 4.03 4.22 4.03 4.15 282,831
08/23/2012 4.05 4.08 3.99 4.03 519,648
08/22/2012 4.01 4.05 3.94 4 290,666
08/21/2012 3.9 4.04 3.9 3.93 432,232
08/20/2012 4 4.15 3.63 3.81 998,093
08/17/2012 3.93 4.038 3.93 4.01 183,896
08/16/2012 4.07 4.15 3.9367 3.97 292,644
08/15/2012 3.74 4.05 3.7 4.02 513,174
08/14/2012 3.45 3.67 3.44 3.61 138,163
08/13/2012 3.4 3.4 3.3001 3.36 68,323
08/10/2012 3.5 3.59 3.5 3.52 44,127
08/09/2012 3.5 3.54 3.48 3.54 55,683
08/08/2012 3.45 3.67 3.41 3.56 190,870
08/07/2012 3.51 3.55 3.45 3.45 91,863
08/06/2012 3.5 3.5814 3.5 3.57 74,407
08/03/2012 3.43 3.6 3.43 3.52 84,021
08/02/2012 3.45 3.54 3.36 3.42 93,113
08/01/2012 3.3 3.41 3.29 3.34 41,368
07/31/2012 3.25 3.35 3.2301 3.31 71,243
07/30/2012 3.31 3.34 3.25 3.27 54,754
07/27/2012 3.15 3.33 3.15 3.28 73,024
07/26/2012 3.14 3.23 3.14 3.14 99,009
07/25/2012 3.1 3.27 3.09 3.15 236,783
07/24/2012 3.12 3.22 3 3.12 221,223
07/23/2012 3.15 3.19 3.05 3.14 125,362
07/20/2012 3.35 3.42 3.35 3.39 60,838
07/19/2012 3.45 3.5 3.34 3.36 158,695
07/18/2012 3.59 3.63 3.54 3.54 147,475
07/17/2012 3.63 3.69 3.6 3.63 193,578
07/16/2012 3.83 3.83 3.71 3.74 117,865
07/13/2012 3.87 3.95 3.87 3.9 35,541
07/12/2012 3.98 3.98 3.84 3.87 42,706
07/11/2012 4.01 4.02 3.92 3.94 121,394
07/10/2012 3.81 3.945 3.81 3.91 119,085
07/09/2012 3.83 3.92 3.8 3.88 152,221
07/06/2012 3.93 4.01 3.91 3.93 190,260
07/05/2012 3.75 3.98 3.75 3.93 567,999
07/03/2012 3.8 3.95 3.73 3.79 171,307
07/02/2012 3.91 3.95 3.86 3.9 83,077
06/29/2012 4.1 4.1 4 4.04 124,704
06/28/2012 4.01 4.02 3.94 3.96 37,444
06/27/2012 3.91 4.04 3.892 3.96 173,415
06/26/2012 3.95 3.96 3.78 3.85 172,857
06/25/2012 4.05 4.08 3.98 4.02 266,706
06/22/2012 4.22 4.2753 4.16 4.23 183,221
06/21/2012 4.35 4.37 4.22 4.24 121,604
06/20/2012 4.5 4.53 4.39 4.45 101,500
06/19/2012 4.53 4.66 4.52 4.55 54,201
06/18/2012 4.55 4.61 4.5 4.56 51,199
06/15/2012 4.64 4.64 4.55 4.63 60,153
06/14/2012 4.53 4.62 4.5 4.57 104,292
06/13/2012 4.51 4.5499 4.44 4.47 84,566
06/12/2012 4.66 4.75 4.61 4.69 124,702
06/11/2012 4.6 4.69 4.46 4.54 125,964
06/08/2012 4.65 4.65 4.51 4.6 154,586
06/07/2012 4.79 4.85 4.65 4.72 77,171
06/06/2012 4.74 4.8 4.74 4.79 93,786
06/05/2012 4.95 5 4.89 4.96 182,957
06/04/2012 4.82 5.0001 4.62 4.99 453,970
06/01/2012 4.48 4.59 4.47 4.49 224,785
05/31/2012 4.4 4.65 4.4 4.64 373,515
05/30/2012 4.56 4.56 4.4 4.44 89,066
05/29/2012 4.51 4.62 4.5 4.59 88,220
05/25/2012 4.36 4.5 4.35 4.46 111,303
05/24/2012 4.48 4.48 4.34 4.36 246,487
05/23/2012 4.75 4.75 4.45 4.61 223,332
05/22/2012 4.98 5 4.82 4.91 221,186
05/21/2012 5.09 5.45 4.94 5.15 336,106
05/18/2012 5.22 5.55 5.22 5.44 293,746
05/17/2012 5.45 5.49 5.14 5.19 184,384
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.