PGHN.SW: Partners Group Holding AG Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 96.0807

CLOSE 96.1678

Low

LOW 72

High

HIGH 147

DATE	OPEN	HIGH	LOW	CLOSE
03/24/2006	79.95	84	75.5	84
03/27/2006	80.8	86.75	78.5	84
03/28/2006	82.5	83.5	80.1	81
03/29/2006	81	81.9	77.3	80
03/30/2006	79.95	79.95	77.75	78
03/31/2006	78.5	83	77	83
04/03/2006	81.75	84	79.5	80
04/04/2006	79.95	81	78.2	78.2
04/05/2006	78	79	77.1	77.6
04/06/2006	78	78	77.1	77.9
04/07/2006	77.3	77.3	73.5	75
04/10/2006	74.25	74.5	72.3	73
04/11/2006	72.6	77	72.6	75.65
04/12/2006	75.85	75.85	73.5	74
04/13/2006	74.5	75.8	74.1	75
04/14/2006	75	75	75	75
04/17/2006	75	75	75	75
04/18/2006	75.05	77	74.6	76.95
04/19/2006	77	79.25	77	79.05
04/20/2006	79	80	78	80
04/21/2006	79.2	80	79.05	80
04/24/2006	80.05	80.05	77.4	77.4
04/25/2006	78.5	79	75.6	75.6
04/26/2006	77	77	75.85	76.6
04/27/2006	77	77	75.8	77
04/28/2006	77	77.5	75.8	77.5
05/01/2006	77.5	77.5	77.5	77.5
05/02/2006	77	82	77	78.5
05/03/2006	79	79	77.3	77.3
05/04/2006	78	81	78	79.5
05/05/2006	80	83.5	79.9	83.5
05/08/2006	83.9	84	82	84
05/09/2006	84	87.3	83.5	87
05/10/2006	87.3	87.5	85.5	86.5
05/11/2006	86.9	87.7	86.9	87.5
05/12/2006	87.5	89	86.6	87
05/15/2006	87	87	82	83.15
05/16/2006	82.95	83.2	79.85	81
05/17/2006	81.2	81.7	80.5	80.5
05/18/2006	80.5	81	77.5	77.5
05/19/2006	79.3	79.3	76.3	76.3
05/22/2006	76.4	77	75.6	75.6
05/23/2006	75	76	75	75.85
05/24/2006	76	77	74.2	77
05/25/2006	77	77	77	77
05/26/2006	79	79.8	77	77
05/29/2006	75.6	78	75.6	77
05/30/2006	77	78	75.8	76
05/31/2006	76	77	75.7	76
06/01/2006	76.5	76.7	74.8	75.4
06/02/2006	76	79	75.5	79
06/05/2006	79	79	79	79
06/06/2006	79.4	79.4	75.55	76
06/07/2006	75.8	76	74.6	74.95
06/08/2006	74.6	75	73.2	73.4
06/09/2006	73.4	74	73.2	73.55
06/12/2006	73.2	73.3	72	72.2
06/13/2006	73.6	74.5	72.5	74.5
06/14/2006	73.2	74.5	72.2	72.2
06/15/2006	72.3	73.5	72	72
06/16/2006	72.85	73.15	72	72.9
06/19/2006	72.5	73.5	72.5	73
06/20/2006	74.5	74.5	74.5	74.5
06/21/2006	74	74.5	73.5	73.5
06/22/2006	74.5	78	74.5	76.5
06/23/2006	76.9	78.25	76.5	78.25
06/26/2006	79	81	79	80
06/27/2006	80	80	76.5	77
06/28/2006	77	77.25	76.2	77.25
06/29/2006	77	77.8	77	77.5
06/30/2006	80	80.5	79	79.5
07/03/2006	80	83.25	80	81.7
07/04/2006	84.05	86.4	84.05	86
07/05/2006	86.25	86.25	83.75	85
07/06/2006	85.45	86	85.25	86
07/07/2006	86	86.5	84	85.1
07/10/2006	85	85.1	82	82
07/11/2006	82	82.55	81	82.5
07/12/2006	82.5	83.5	82.5	83.45
07/13/2006	83.45	83.45	82	82.25
07/14/2006	82.1	83.4	82.1	83
07/17/2006	83	83.2	82.1	83.1
07/18/2006	82.1	82.8	81.5	81.5
07/19/2006	82.5	83	80.4	83
07/20/2006	81.5	81.5	80	81
07/21/2006	82	83	80.5	81.5
07/24/2006	80	82.7	80	82.1
07/25/2006	82	82.75	81.7	82.15
07/26/2006	82.25	82.5	82	82.2
07/27/2006	82.3	82.35	82	82.2
07/28/2006	82.3	82.8	82.1	82.3
07/31/2006	82.8	84.95	82.8	83.55
08/01/2006	83.55	83.55	83.55	83.55
08/02/2006	82	85	82	84.5
08/03/2006	85.5	86.5	85.5	86.2
08/04/2006	87	92.9	87	88.25
08/07/2006	88.5	88.9	88	88.6
08/08/2006	88.05	88.65	87.5	88.65
08/09/2006	88.6	89.6	88	89.6
08/10/2006	89.7	90.5	89.3	90.5
08/11/2006	91	93.5	91	93.15
08/14/2006	93	95	91.3	92
08/15/2006	93.5	94	91.7	92.05
08/16/2006	92.1	94.75	92.1	94.75
08/17/2006	94.75	94.75	93.05	93.05
08/18/2006	93.9	94	93.15	93.2
08/21/2006	92.6	93.5	92.3	93.35
08/22/2006	94.1	94.35	92	93
08/23/2006	93	93	91.5	92.5
08/24/2006	92.4	93	92	92.6
08/25/2006	92	93	92	92
08/28/2006	92.8	97	92.25	94
08/29/2006	97.5	98	96.5	97
08/30/2006	98	102	98	99.6
08/31/2006	100	100.2	99	100
09/01/2006	100	100	99.1	99.2
09/04/2006	99	99.9	99	99.7
09/05/2006	99.75	101	99	99.15
09/06/2006	99.7	100.2	97.7	97.9
09/07/2006	99	99.5	94.55	95
09/08/2006	94.9	101	94.9	98
09/11/2006	98.5	98.5	96.5	97.8
09/12/2006	98	100.1	97.7	99
09/13/2006	99.5	103.5	99.5	100.5
09/14/2006	100.1	101	100	101
09/15/2006	101	101	100.1	101
09/18/2006	101	103.1	101	102.2
09/19/2006	104	109	102.2	103
09/20/2006	103.5	105	101	104.9
09/21/2006	105.8	105.8	103.6	105
09/22/2006	106	109.5	106	108.7
09/25/2006	108.3	108.3	106	106.9
09/26/2006	106.9	107.7	106.7	107
09/27/2006	107.5	109.5	106.6	108.9
09/28/2006	108.9	108.9	106.8	107.5
09/29/2006	108	109.9	105.9	107.5
10/02/2006	109.5	109.5	106.6	108
10/03/2006	108.7	108.7	106.9	107.9
10/04/2006	109	109	107	108.2
10/05/2006	108.7	109.6	108.5	109.6
10/06/2006	109.4	110.5	109.4	110.3
10/09/2006	110.3	111.9	110.3	111.6
10/10/2006	112.1	121.4	112.1	117.7
10/11/2006	117.8	120	116	117.1
10/12/2006	118.5	118.5	116.6	117
10/13/2006	117	117.5	115.9	115.9
10/16/2006	117	118.3	116.9	117
10/17/2006	118	118	110.5	114.7
10/18/2006	115.4	117.3	115.4	117.2
10/19/2006	117.4	117.7	116.1	116.2
10/20/2006	115.5	116.8	115.1	116.5
10/23/2006	116.5	116.7	115.2	116.4
10/24/2006	115.7	116.7	115.7	116.6
10/25/2006	116.2	116.9	115.9	115.9
10/26/2006	116.5	116.6	115.8	116.5
10/27/2006	116.7	118.8	116.4	118.8
10/30/2006	120	120.7	118	120
10/31/2006	120.9	120.9	117	119.9
11/01/2006	120	120.9	119.8	120.7
11/02/2006	120.2	120.9	115.8	116.3
11/03/2006	116.9	117.6	116.8	117.5
11/06/2006	117	118.7	116.9	116.9
11/07/2006	117	117.1	115.2	115.6
11/08/2006	115	116.3	115	115
11/09/2006	116.3	116.3	114.1	114.1
11/10/2006	114.9	116.3	114.9	116
11/13/2006	116	116.7	115.9	116.2
11/14/2006	116.7	120.5	116.7	120.5
11/15/2006	121.2	122	119.9	120
11/16/2006	120	120.3	119	120
11/17/2006	119.1	120.2	119.1	119.9
11/20/2006	119.2	119.4	116.8	118
11/21/2006	117.5	118.3	116.9	117.7
11/22/2006	119.9	120.2	119.2	119.2
11/23/2006	118.2	119.9	118.2	119.5
11/24/2006	119.5	119.5	115.5	119
11/27/2006	119.2	119.2	114.6	114.9
11/28/2006	114.7	114.9	113	114
11/29/2006	116.5	116.7	115.6	116.7
11/30/2006	116	117	115.1	115.1
12/01/2006	114	115.5	113.6	114
12/04/2006	113.9	116.2	113.6	116.2
12/05/2006	115.6	118	115.6	118
12/06/2006	117.9	120.3	117.9	120
12/07/2006	120	120.4	119.1	120.4
12/08/2006	120.5	128.9	120.5	126.5
12/11/2006	130	132.9	129.4	129.4
12/12/2006	132	134	131.8	132.8
12/13/2006	135	136	131.9	134
12/14/2006	135	135.5	133.8	135
12/15/2006	135.3	138.5	132.2	138.2
12/18/2006	139	139	137	137
12/19/2006	137	137.2	131.5	132
12/20/2006	135.9	136.9	134.4	136
12/21/2006	135.5	139.8	135.3	139
12/22/2006	139.5	139.8	137	138.4
12/27/2006	139.3	142	136.6	138.5
12/28/2006	137.9	144.1	137.9	142.9
12/29/2006	142.5	147	140.9	147

Menu

Create your free account now!

PGHN.SW: Partners Group Holding AG Historical Data

2006 Historical Chart

Average

Low

High