PGHN.SW: Partners Group Holding AG Historical Data

2007 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 150.6307

CLOSE 150.245

Low

LOW 117

High

HIGH 183.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	150.7	150.7	146.9	146.9
01/04/2007	146.1	146.6	142.5	143
01/05/2007	143	144	142	143
01/08/2007	142.5	143.4	142	143
01/09/2007	143	143.6	142.5	143.3
01/10/2007	145	154	145	147.5
01/11/2007	149	154	149	150
01/12/2007	151.3	151.3	147.5	149
01/15/2007	149	149	146.5	147.3
01/16/2007	147	149	144	144
01/17/2007	143	145	137.5	142
01/18/2007	139.1	148.8	139.1	147
01/19/2007	147.5	148.9	146.1	146.6
01/22/2007	145	149.6	143	143
01/23/2007	144	146.4	144	145
01/24/2007	145.5	146.8	144.5	146.8
01/25/2007	147	147	142.5	142.5
01/26/2007	142.6	144	141	141
01/29/2007	141	141.8	140.2	140.2
01/30/2007	142	142.2	137.5	140.3
01/31/2007	138	142	138	140
02/01/2007	140	142	139.1	141.5
02/02/2007	141	143	141	141.2
02/05/2007	142.7	142.7	138.4	138.4
02/06/2007	139	141	139	140
02/07/2007	139.4	144.9	139.4	144
02/08/2007	143.9	147.4	143	145.9
02/09/2007	146.5	147.4	145.7	147.4
02/12/2007	146.9	147.3	144.5	146.8
02/13/2007	146.4	147	145	147
02/14/2007	146.5	147	145.3	145.8
02/15/2007	146.8	146.8	144	145
02/16/2007	145	146	143.5	145.2
02/19/2007	145	147.5	145	146.7
02/20/2007	147.1	147.6	144.5	146.5
02/21/2007	146	147.3	145	146.5
02/22/2007	146.6	147	145.5	146.5
02/23/2007	146.9	147	143.9	145.3
02/26/2007	146.4	146.5	145.5	146
02/27/2007	145.5	145.5	130.5	133.5
02/28/2007	131	135	129	132.6
03/01/2007	133.4	141	130	132.3
03/02/2007	132.5	133.7	131.5	132
03/05/2007	131	131.4	122.7	130
03/06/2007	130.4	135.9	130.4	134
03/07/2007	135.9	135.9	132.5	133
03/08/2007	133.5	136.9	133.4	136.9
03/09/2007	136	138.5	135.8	136.5
03/12/2007	138.8	141	136	136.2
03/13/2007	137	137	133.5	133.5
03/14/2007	126	132	126	129.9
03/15/2007	131	133.8	131	133.5
03/16/2007	133	135.9	132.7	135.5
03/19/2007	136	138.5	135.3	138.5
03/20/2007	139.9	140.3	139.4	140.1
03/21/2007	140.4	145	139.9	145
03/22/2007	147.5	147.5	139.9	139.9
03/23/2007	139	140.5	138.2	140
03/26/2007	140	141.4	140	140.3
03/27/2007	140.2	140.2	137	138.4
03/28/2007	137	140	134	137.6
03/29/2007	138.7	144.4	138	143.9
03/30/2007	142.1	147	142.1	146.5
04/02/2007	143.6	147.4	143.5	147.4
04/03/2007	147.5	147.9	146.1	146.5
04/04/2007	146	146	144.5	145.5
04/05/2007	146.5	147.7	146.4	147
04/10/2007	147	148.5	144	146.6
04/11/2007	145.5	148.3	145.5	147.8
04/12/2007	148.6	148.6	143	145
04/13/2007	144.5	145.2	144.5	145
04/16/2007	146.5	153.5	144	153.5
04/17/2007	152.5	155	151.5	152.6
04/18/2007	153.8	153.8	150	150
04/19/2007	147.5	149.9	147.5	149
04/20/2007	149.9	154.4	149	151
04/23/2007	152	154.1	150.1	151.1
04/24/2007	151.4	152.2	150	150
04/25/2007	150	152.5	150	152.1
04/26/2007	152.1	153	150.5	152
04/27/2007	152.1	155	152	152.3
04/30/2007	152.3	154.5	152.1	153.3
05/02/2007	154.5	158	154.1	155.6
05/03/2007	155.5	158	155.3	157.9
05/04/2007	161	162	158.1	162
05/07/2007	164.9	166	162	165.5
05/08/2007	167	167	161.1	163
05/09/2007	163	164.5	162	163
05/10/2007	163	163	160.6	160.6
05/11/2007	158.9	160	156.1	159.8
05/14/2007	159.8	160	156.5	157.8
05/15/2007	158.4	161.7	158	160.2
05/16/2007	162	165	160	162.3
05/18/2007	161.4	164.5	161	162
05/21/2007	163.5	164	161.3	162
05/22/2007	163	166.7	162.3	166.7
05/23/2007	166.5	166.9	164.1	165
05/24/2007	165.1	165.1	159	159
05/25/2007	162	162	159.2	159.7
05/29/2007	165.8	165.8	161.2	163
05/30/2007	164	164	159	162
05/31/2007	163.6	167	163	165.5
06/01/2007	165.5	177	165.5	172
06/04/2007	178.8	179.7	173.1	174.9
06/05/2007	178	180.4	175	178.5
06/06/2007	177.2	177.2	166	171
06/07/2007	169.3	170.3	162	162.7
06/08/2007	162.7	170.2	161	164.6
06/11/2007	167.8	174.8	167.7	174
06/12/2007	174.1	175.3	171.1	171.1
06/13/2007	171	171	167.2	169.5
06/14/2007	169.9	170.9	168.4	169.5
06/15/2007	170	173	169.7	173
06/18/2007	174	175.5	173.1	173.5
06/19/2007	176	176	170	174
06/20/2007	173.5	173.5	168.4	173.3
06/21/2007	170.5	170.5	165.5	167
06/22/2007	167.9	168	163.1	166
06/25/2007	164.1	165.2	156.3	162
06/26/2007	161.5	165.1	160	164
06/27/2007	164	165.8	162.8	164.5
06/28/2007	165	168	164.2	166
06/29/2007	166.4	166.4	162	164.5
07/02/2007	163.8	170	163.6	170
07/03/2007	170.4	175	170.4	173.5
07/04/2007	175	175.4	173.2	174.7
07/05/2007	177	182.2	176.1	180
07/06/2007	180.6	181.5	178	178
07/09/2007	179	183.4	179	179.2
07/10/2007	180	180.5	175	175
07/11/2007	174.5	175.5	172	173
07/12/2007	173.2	175.3	173	173.8
07/13/2007	174.7	175.1	174	174
07/16/2007	174.2	174.5	170.6	172
07/17/2007	172.4	174.8	171.6	174
07/18/2007	172.9	172.9	166.1	167.8
07/19/2007	168	169	167	168
07/20/2007	166	168	160	160.1
07/23/2007	161	163	161	161.6
07/24/2007	163	168	161.2	161.3
07/25/2007	161.3	162.1	158.6	159.1
07/26/2007	160	160	147	150.6
07/27/2007	153	153.7	148	150.2
07/30/2007	150.2	151	139	145.7
07/31/2007	150.5	160	150.5	157.7
08/02/2007	158	163	157.1	157.7
08/03/2007	160	160	153	155
08/06/2007	155	155	145.1	149.5
08/07/2007	150.2	152.8	148.8	150
08/08/2007	151.5	158	149	156
08/09/2007	156	156	148.3	150.1
08/10/2007	149.5	149.5	135.8	143.9
08/13/2007	145.7	146.4	142	143
08/14/2007	145	145	137.1	138.2
08/15/2007	138	140	127	131.7
08/16/2007	130	132	122.1	132
08/17/2007	129.5	135.9	129	132.4
08/20/2007	133	134.2	125.6	130.1
08/21/2007	128.5	130.8	117	129.3
08/22/2007	128	139.6	127	136.1
08/23/2007	138	139	133	136
08/24/2007	135.3	140.6	135.3	140.1
08/27/2007	150	150.1	145.5	147
08/28/2007	149.5	149.5	141.1	143
08/29/2007	141	144	138.8	142
08/30/2007	142	143.3	139	139
08/31/2007	141.7	147.5	141.7	145.5
09/03/2007	145.6	151	145.6	147
09/04/2007	149	149	145	147.1
09/05/2007	148	148	144.8	144.9
09/06/2007	146	147	144.6	145.3
09/07/2007	145.8	146.2	138.9	140.7
09/10/2007	140	140.1	134	134.9
09/11/2007	136	137.4	135.6	136.6
09/12/2007	138	139.9	137	138
09/13/2007	138.5	139	136	137.8
09/14/2007	138.7	138.7	135.4	135.7
09/17/2007	137.4	137.4	135.1	136
09/18/2007	135.1	138.4	135.1	138
09/19/2007	148	149.9	142	145.9
09/20/2007	147.9	147.9	144.1	144.1
09/21/2007	145.6	145.9	143	145.9
09/24/2007	143	145.5	142.4	144
09/25/2007	143	145.8	140	143.7
09/26/2007	145	147	144.2	144.3
09/27/2007	145.4	145.4	142	143.9
09/28/2007	143.3	145	143.3	144
10/01/2007	145	147	144.8	146.9
10/02/2007	146.9	158	146.9	155
10/03/2007	156.5	158	152	153.4
10/04/2007	156	156	153	153
10/05/2007	154.4	157	154	154.9
10/08/2007	157	158.6	156.2	156.2
10/09/2007	156.2	159	156	157.1
10/10/2007	159	159.5	157.7	158.6
10/11/2007	158.1	163.8	158.1	163.3
10/12/2007	164	164	157.8	160
10/15/2007	161	161.9	158	160
10/16/2007	160	164.1	159.1	160.4
10/17/2007	161	161.4	158	160
10/18/2007	160	160.3	152.8	154.5
10/19/2007	154.9	155	153.1	153.9
10/22/2007	152	153.6	147	151
10/23/2007	151	154.5	148.4	151.5
10/24/2007	151	152.4	148.8	150.5
10/25/2007	151	154	150.8	153
10/26/2007	152.2	155.5	152.2	154.5
10/29/2007	153.5	157	153.5	157
10/30/2007	155	157.6	154.2	154.9
10/31/2007	152	157	152	157
11/01/2007	157.1	158.2	151.1	151.1
11/02/2007	149	150.5	143.8	144
11/05/2007	145.1	145.7	139.3	140
11/06/2007	142	142.5	139.5	140.1
11/07/2007	141.5	142.5	139	139.5
11/08/2007	139.1	140.6	136.6	137
11/09/2007	137.6	139.1	131.5	132
11/12/2007	131.5	132	128	130
11/13/2007	130	130.6	128.1	128.7
11/14/2007	131.1	138.1	130.9	132.9
11/15/2007	133.9	134.9	130	133.1
11/16/2007	134	134.9	130.5	133
11/19/2007	134	137.6	132.1	132.2
11/20/2007	132.1	134.3	129	132.5
11/21/2007	133.4	134	129.7	130.6
11/22/2007	133	133	129.1	131.1
11/23/2007	130.5	137	130.5	136
11/26/2007	137	143.8	135.6	136
11/27/2007	134.3	139.1	134.3	137.2
11/28/2007	138.1	141.2	136.1	140.6
11/29/2007	141.4	148.7	141.4	145.4
11/30/2007	145.1	155	145	155
12/03/2007	154.6	164.8	153.9	158.1
12/04/2007	158.5	159.8	154	155.5
12/05/2007	158	160.9	155.7	158.8
12/06/2007	160.3	160.3	156	157
12/07/2007	158	159	154.7	155.2
12/10/2007	154.5	156	151	155
12/11/2007	155.6	156.7	154.8	155.1
12/12/2007	154	156.7	151.5	153.4
12/13/2007	151	157.6	150.4	152.7
12/14/2007	152.1	156.3	151.9	156
12/17/2007	154.5	154.5	151.1	151.2
12/18/2007	151.8	153.8	150.1	152.1
12/19/2007	152	155	151.1	152.5
12/20/2007	152.9	154.3	152	153
12/21/2007	155	155	152.5	153
12/24/2007	153	153	153	153
12/27/2007	154	157.6	153.1	154
12/28/2007	154	154.2	152	152
12/31/2007	152	152	152	152

Menu

Create your free account now!

PGHN.SW: Partners Group Holding AG Historical Data

2007 Historical Chart

Average

Low

High