Partners Real Estate Investment Trust Units Historical Stock Prices

PTSRF 
$4.7129
*  
0.0076
0.16%
Get PTSRF Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading PTSRF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  4.7159  4.6963  4.7129 35,000
07/21/2014 4.7156 4.7159 4.6963 4.7129 35,000
07/18/2014 4.74 4.74 4.7205 4.7205 18,000
07/17/2014 4.7083 4.7083 4.7 4.7 5,000
07/16/2014 4.6813 4.707 4.6813 4.707 10,000
07/15/2014 4.7426 4.7426 4.7028 4.7028 5,000
07/14/2014 4.81 4.8924 4.7393 4.7393 13,600
07/11/2014 4.565 4.565 4.565 4.565 00
07/10/2014 4.565 4.565 4.565 4.565 00
07/09/2014 4.565 4.565 4.565 4.565 00
07/08/2014 4.565 4.565 4.565 4.565 00
07/07/2014 4.565 4.565 4.565 4.565 00
07/03/2014 4.565 4.565 4.565 4.565 00
07/02/2014 4.565 4.565 4.565 4.565 00
07/01/2014 4.565 4.565 4.565 4.565 00
06/30/2014 4.565 4.565 4.565 4.565 00
06/27/2014 4.565 4.565 4.565 4.565 00
06/26/2014 4.565 4.565 4.565 4.565 00
06/25/2014 4.565 4.565 4.565 4.565 00
06/24/2014 4.565 4.565 4.565 4.565 00
06/23/2014 4.565 4.565 4.565 4.565 00
06/20/2014 4.5834 4.5835 4.565 4.565 5,000
06/19/2014 4.59 4.59 4.59 4.59 00
06/18/2014 4.59 4.59 4.59 4.59 00
06/17/2014 4.59 4.59 4.59 4.59 00
06/16/2014 4.59 4.59 4.59 4.59 00
06/13/2014 4.59 4.59 4.59 4.59 00
06/12/2014 4.59 4.59 4.59 4.59 00
06/11/2014 4.59 4.59 4.59 4.59 3,700
06/10/2014 4.4257 4.4257 4.4257 4.4257 00
06/09/2014 4.4257 4.4257 4.4257 4.4257 00
06/06/2014 4.4257 4.4257 4.4257 4.4257 00
06/05/2014 4.4261 4.4261 4.4165 4.4257 390
06/04/2014 4.47 4.47 4.47 4.47 00
06/03/2014 4.47 4.47 4.47 4.47 00
06/02/2014 4.47 4.47 4.47 4.47 00
05/30/2014 4.47 4.47 4.47 4.47 00
05/29/2014 4.47 4.47 4.47 4.47 00
05/28/2014 4.32 4.47 4.32 4.47 8,000
05/27/2014 4.15 4.15 4.15 4.15 00
05/23/2014 4.15 4.15 4.15 4.15 00
05/22/2014 4.09 4.15 4.09 4.15 300
05/21/2014 3.907 3.907 3.907 3.907 00
05/20/2014 3.907 3.907 3.907 3.907 00
05/19/2014 3.907 3.907 3.907 3.907 00
05/16/2014 3.907 3.907 3.907 3.907 00
05/15/2014 3.907 3.907 3.907 3.907 300
05/14/2014 4.1196 4.1196 4.1196 4.1196 00
05/13/2014 4.1196 4.1196 4.1196 4.1196 200
05/12/2014 4.1356 4.1356 4.1356 4.1356 00
05/09/2014 4.1356 4.1356 4.1356 4.1356 10,000
05/08/2014 4.0666 4.0666 4.0666 4.0666 00
05/07/2014 4.0574 4.0666 4.0574 4.0666 500
05/06/2014 3.63 3.63 3.63 3.63 00
05/05/2014 3.63 3.63 3.63 3.63 00
05/02/2014 3.63 3.63 3.63 3.63 400
05/01/2014 3.82 3.82 3.75 3.75 4,640
04/30/2014 3.94 3.94 3.94 3.94 00
04/29/2014 3.94 3.94 3.94 3.94 00
04/28/2014 3.94 3.94 3.94 3.94 00
04/25/2014 3.94 3.94 3.94 3.94 00
04/24/2014 3.94 3.94 3.94 3.94 00
04/23/2014 3.94 3.94 3.94 3.94 00
04/22/2014 3.94 3.94 3.94 3.94 00
04/21/2014 3.94 3.94 3.94 3.94 00
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.

Research Brokers before you trade

Want to trade FX?