Home > Quotes > PTSRF > Historical Prices

Partners Real Estate Investment Trust Units Historical Stock Prices

PTSRF 
$7.3648
*  
unch
  negative  
unch
Get PTSRF Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
View:    PTSRF Pre-Market
 
 

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: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A N/A N/A  7.3648 0
05/20/2013 7.3648 7.3648 7.3648 7.3648 00
05/17/2013 7.3648 7.3648 7.3648 7.3648 500
05/16/2013 7.3878 7.3878 7.341 7.341 4,650
05/15/2013 7.3 7.3 7.3 7.3 3,250
05/14/2013 7.241 7.241 7.241 7.241 500
05/13/2013 7.41 7.41 7.41 7.41 700
05/10/2013 7.8 7.8 7.8 7.8 00
05/09/2013 7.8 7.8 7.8 7.8 00
05/08/2013 7.8382 7.8382 7.8 7.8 2,500
05/07/2013 7.811 7.811 7.811 7.811 00
05/06/2013 7.8 7.811 7.8 7.811 1,200
05/03/2013 7.7447 7.7981 7.7447 7.7981 1,100
05/02/2013 7.7244 7.7244 7.7244 7.7244 00
05/01/2013 7.7237 7.7244 7.7237 7.7244 300
04/30/2013 7.7528 7.7528 7.7528 7.7528 2,300
04/29/2013 7.723 7.7985 7.723 7.7985 2,600
04/26/2013 7.7 7.7336 7.7 7.7336 1,500
04/25/2013 7.715 7.715 7.715 7.715 100
04/24/2013 7.6 7.6 7.6 7.6 1,000
04/23/2013 7.6763 7.6763 7.6763 7.6763 00
04/22/2013 7.6763 7.6763 7.6763 7.6763 600
04/19/2013 7.6272 7.6272 7.6272 7.6272 00
04/18/2013 7.6272 7.6272 7.6272 7.6272 100
04/17/2013 7.6844 7.6844 7.6844 7.6844 500
04/16/2013 7.6836 7.6836 7.674 7.6792 500
04/15/2013 7.664 7.664 7.664 7.664 200
04/12/2013 7.7398 7.7398 7.7398 7.7398 200
04/11/2013 7.7616 7.7616 7.7616 7.7616 200
04/10/2013 7.7432 7.7432 7.7432 7.7432 200
04/09/2013 7.7488 7.7488 7.71 7.7257 600
04/08/2013 7.5886 7.6867 7.5886 7.6867 500
04/05/2013 7.5531 7.5531 7.5531 7.5531 200
04/04/2013 7.684 7.684 7.684 7.684 00
04/03/2013 7.6969 7.6969 7.684 7.684 400
04/02/2013 7.7472 7.7472 7.7472 7.7472 00
04/01/2013 7.7472 7.7472 7.7472 7.7472 300
03/28/2013 7.782 7.782 7.7495 7.7495 2,800
03/27/2013 7.74 7.74 7.74 7.74 00
03/26/2013 7.74 7.74 7.74 7.74 00
03/25/2013 7.74 7.74 7.74 7.74 00
03/22/2013 7.84 7.85 7.7942 7.74 2,000
03/21/2013 7.74 7.74 7.74 7.74 00
03/20/2013 7.74 7.74 7.74 7.74 500
03/19/2013 7.5 7.5 7.5 7.5 200
03/18/2013 7.43 7.43 7.43 7.43 00
03/15/2013 7.43 7.43 7.43 7.43 00
03/14/2013 7.3643 7.4342 7.3643 7.43 4,400
03/13/2013 7.59 7.59 7.59 7.59 00
03/12/2013 7.56 7.59 7.56 7.59 500
03/11/2013 7.5483 7.5483 7.4816 7.4816 400
03/08/2013 7.5887 7.5984 7.5887 7.59 700
03/07/2013 7.5698 7.5698 7.5698 7.5698 200
03/06/2013 7.5 7.5 7.5 7.5 00
03/05/2013 7.5 7.5 7.5 7.5 00
03/04/2013 7.5 7.5 7.5 7.5 00
03/01/2013 7.5 7.5 7.5 7.5 00
02/28/2013 7.5 7.5 7.5 7.5 00
02/27/2013 7.4945 7.5 7.4942 7.5 2,800
02/26/2013 7.636 7.636 7.59 7.6112 7,300
02/25/2013 7.625 7.6526 7.625 7.6526 2,100
02/22/2013 7.6 7.6 7.5577 7.5852 2,100
02/21/2013 7.6814 7.7113 7.67 7.7113 2,000
02/20/2013 7.7776 7.7855 7.7776 7.7855 1,200
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.