PGHN.SW: Partners Group Holding AG Historical Data

2008 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 128.4245

CLOSE 127.9269

Low

LOW 58.25

High

HIGH 157.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2008	155	156	150.4	152
01/04/2008	152.5	152.9	148.1	149
01/07/2008	148	150	144.1	145.2
01/08/2008	145	145.9	144.2	145.1
01/09/2008	144.3	145.4	139.5	141.1
01/10/2008	145	146	139.2	140.6
01/11/2008	140	140	136.8	138.1
01/14/2008	138.5	142	138.3	138.3
01/15/2008	139.1	144	137.2	137.2
01/16/2008	136.4	137.5	132.9	134.9
01/17/2008	137	138.9	135	135.6
01/18/2008	136.5	137	130	132.9
01/21/2008	133	133	126.1	127.5
01/22/2008	124	130	124	128.2
01/23/2008	129.5	129.5	122.1	126.4
01/24/2008	128.9	136.6	128.8	134
01/25/2008	135	141	135	137
01/28/2008	135.1	138.5	134.1	136.1
01/29/2008	136.1	139.7	136.1	137.2
01/30/2008	137.2	137.8	135	135.8
01/31/2008	136.5	139	132.4	134.3
02/01/2008	136.4	141	136.4	139.4
02/04/2008	141	142.2	140	141.1
02/05/2008	141.8	142.4	139.2	139.2
02/06/2008	139	141	138.3	139.1
02/07/2008	139.4	139.7	135.1	136
02/08/2008	137	137.4	136.1	136.5
02/11/2008	135.5	137.3	134.7	134.7
02/12/2008	134.7	140.8	134	139.3
02/13/2008	138.2	140.4	137.6	140
02/14/2008	141	145	140	140
02/15/2008	139.5	140	135.1	136.6
02/18/2008	137	138.9	137	138.9
02/19/2008	137.7	142	137.7	141.9
02/20/2008	142.4	143.2	140	140.7
02/21/2008	142.3	144.9	141.4	143
02/22/2008	141.1	145.3	141.1	141.1
02/25/2008	143.3	145.6	142.7	144.2
02/26/2008	144.9	147.5	144	146.1
02/27/2008	147	147.4	144.4	145.2
02/28/2008	146.4	146.4	143	143.5
02/29/2008	143.5	143.5	142.4	142.4
03/03/2008	142.4	142.6	138.2	139.5
03/04/2008	139.5	140.6	135.3	136.5
03/05/2008	138	138.9	136.5	138.8
03/06/2008	139	139	137.3	137.9
03/07/2008	137.9	137.9	133.6	136.5
03/10/2008	139	140	136.5	138
03/11/2008	137.6	143.4	137.6	139.8
03/12/2008	138.5	142.5	138.5	141.9
03/13/2008	140.5	140.5	137.9	137.9
03/14/2008	138.8	141	138.1	138.8
03/17/2008	138	138	126.2	128.1
03/18/2008	129.4	131.1	128.5	130
03/19/2008	130.5	133.9	130.1	133.4
03/20/2008	130.8	132.7	128.3	130
03/25/2008	133.2	138	133.2	137.4
03/26/2008	136	140	136	138
03/27/2008	138.1	140	138	139
03/28/2008	140	143.9	140	142.3
03/31/2008	141	144.3	140.4	144.3
04/01/2008	142	151	141.2	150
04/02/2008	151.9	153	148.7	151.9
04/03/2008	151.9	151.9	150.1	151
04/04/2008	151.5	152.9	150.5	152.5
04/07/2008	152.5	155.7	152.2	152.5
04/08/2008	152.4	152.4	146.1	149.2
04/09/2008	148.9	149.4	146.5	147.3
04/10/2008	147.3	147.9	138.5	142
04/11/2008	142.1	143	139.1	142
04/14/2008	139.8	141	138.5	138.9
04/15/2008	139	140	137	138.8
04/16/2008	136.8	139	136.2	136.5
04/17/2008	137.5	140.4	137.5	139
04/18/2008	139.9	145	138.3	143.2
04/21/2008	144	144	141.6	143.1
04/22/2008	143	143	139.9	141
04/23/2008	142	142.4	139.2	140
04/24/2008	141.4	141.4	138.1	140
04/25/2008	141	143	141	141.1
04/28/2008	141	142.2	141	141.4
04/29/2008	141	141.9	138	141
04/30/2008	142.3	143.3	141.5	142.2
05/02/2008	143.5	149.4	143.1	145.9
05/05/2008	146.5	147.3	145.8	146
05/06/2008	146.4	148	146.2	148
05/07/2008	148	153.4	148	151
05/08/2008	150.2	150.9	149.2	150
05/09/2008	150	150.8	147.6	147.6
05/13/2008	149.5	150.5	148.8	149.3
05/14/2008	149.6	150.3	147.5	149.3
05/15/2008	148.8	149.8	148.2	149.8
05/16/2008	149.9	150.6	149.5	150.2
05/19/2008	149.5	150.3	149.2	150
05/20/2008	149.3	149.9	149.1	149.3
05/21/2008	152	157.1	149.8	152
05/22/2008	151.7	152.4	151.1	151.7
05/23/2008	149	152	148.7	149
05/26/2008	149.7	150.2	149	149
05/27/2008	150.1	150.1	149.3	150
05/28/2008	149.4	152	149.3	151.2
05/29/2008	151.3	151.8	149.6	150
05/30/2008	150	150.8	145.9	145.9
06/02/2008	148.5	148.6	146.1	146.5
06/03/2008	146	146	143.6	145.2
06/04/2008	145	145.5	144	145.5
06/05/2008	145.2	148	145	147
06/06/2008	147.9	147.9	143.6	146
06/09/2008	144.9	144.9	143.6	144.7
06/10/2008	144	145.2	143.4	145.2
06/11/2008	146	146	141	141.9
06/12/2008	141.4	143	141.2	142.5
06/13/2008	142.9	143	141	143
06/16/2008	143	145	143	145
06/17/2008	145.3	149.9	145	147.5
06/18/2008	148.3	148.3	143.8	145
06/19/2008	144.5	145.6	143.5	145
06/20/2008	145	145	143.7	145
06/23/2008	144.5	144.8	144.4	144.5
06/24/2008	144.7	144.9	143.7	144.5
06/25/2008	144.4	145	143.6	143.8
06/26/2008	144.1	144.1	142.8	143
06/27/2008	143	144	142.6	144
06/30/2008	143.6	144	140.7	140.9
07/01/2008	141.2	141.2	137.5	138.8
07/02/2008	140	141	138.5	140.5
07/03/2008	139.4	139.8	134	135
07/04/2008	135.5	135.8	131.6	132.4
07/07/2008	133.5	135.1	131.4	131.4
07/08/2008	131.5	134	131	134
07/09/2008	135.6	138.3	134.4	137.9
07/10/2008	136.2	138	132.6	132.6
07/11/2008	134.2	135	129.4	130
07/14/2008	130.5	131.7	130.5	130.5
07/15/2008	130	130.2	124.3	127.2
07/16/2008	126.7	130	123.8	128.1
07/17/2008	130.5	131	129	129.8
07/18/2008	129.9	135.4	129.1	135
07/21/2008	135	136	134.8	135.4
07/22/2008	135.2	135.2	131.9	134
07/23/2008	135	139.5	134.6	138
07/24/2008	138.1	139	137.5	139
07/25/2008	138.3	138.3	137.1	137.2
07/28/2008	137.2	137.3	132.5	134.5
07/29/2008	133.6	134	132.5	133.4
07/30/2008	135	136.5	134.5	136.3
07/31/2008	136.2	136.6	135.5	136.2
08/04/2008	136	138.2	135.2	136.9
08/05/2008	136.1	137.8	136	137.1
08/06/2008	137.1	139.8	137	139.5
08/07/2008	138.5	139.4	138.3	138.5
08/08/2008	138.5	139.5	138.5	138.5
08/11/2008	139	140.2	139	140.1
08/12/2008	139.8	143.2	139.7	143.1
08/13/2008	142.8	144.1	142	143.4
08/14/2008	143.6	145	143.6	145
08/15/2008	145	147	144.8	147
08/18/2008	147.2	150.5	146	149.2
08/19/2008	148.9	148.9	142.1	145
08/20/2008	144.7	145.2	143.2	144
08/21/2008	143.5	143.8	142.4	143
08/22/2008	144.4	144.5	143.2	143.5
08/25/2008	143.5	144.6	142.2	143
08/26/2008	142	144.5	141.3	143
08/27/2008	145	145.8	144.3	145.2
08/28/2008	144.5	145.3	144.1	145.2
08/29/2008	144.6	147.7	144.6	147
09/01/2008	146.9	148.3	146.2	147.4
09/02/2008	147.2	150	147.2	149.8
09/03/2008	149.7	153	149	153
09/04/2008	153	153.4	152	152.5
09/05/2008	151	152.3	148.7	149
09/08/2008	151.5	153	151.3	152.7
09/09/2008	152.8	153.1	151.7	151.7
09/10/2008	151	151.5	147.1	148.7
09/11/2008	149	149.5	145.8	147.2
09/12/2008	147.2	148.5	146.7	148
09/15/2008	146.5	147	143.1	144.6
09/16/2008	144	145.7	139.7	144.5
09/17/2008	145.4	146.4	144.1	144.1
09/18/2008	143.7	146	143.1	143.1
09/19/2008	145.5	148	145.5	146
09/22/2008	147	150	147	147.5
09/23/2008	147	147.4	145.9	146.9
09/24/2008	147.8	147.8	145.6	146.5
09/25/2008	146.9	147.9	146.6	147.3
09/26/2008	147.4	147.4	145.2	146
09/29/2008	145.5	145.5	142.5	142.5
09/30/2008	141	141.9	139	140
10/01/2008	140.5	142	137.9	138
10/02/2008	139.3	140.4	136.8	138
10/03/2008	138	138	133.4	134.2
10/06/2008	133	133	125.5	127
10/07/2008	127.4	127.9	121	122.7
10/08/2008	120	121.4	112.5	116.1
10/09/2008	117	118.5	112.5	112.5
10/10/2008	105.5	109.2	102.5	102.5
10/13/2008	106	112	105.3	111
10/14/2008	112.3	118.2	111.1	112
10/15/2008	112	113	104.2	106.5
10/16/2008	104.1	105.4	99.6	100.4
10/17/2008	106.5	106.5	100	100
10/20/2008	101.9	101.9	99.5	100.5
10/21/2008	101.9	104.5	101	103
10/22/2008	102.1	102.9	99	101
10/23/2008	100.5	100.9	96.5	100
10/24/2008	100	100	92	92
10/27/2008	92	92	88	90
10/28/2008	90	91.7	89.5	91
10/29/2008	92.5	96.4	91.5	95.95
10/30/2008	98.25	101	95.6	98.9
10/31/2008	97	98.5	95.7	96
11/03/2008	97.8	98.8	94.75	95
11/04/2008	95.5	96.5	94.45	95.1
11/05/2008	96	96	91.5	91.5
11/06/2008	92	92	86.85	87
11/07/2008	87.25	90.1	87.25	89
11/10/2008	90.75	93.95	89.85	91.7
11/11/2008	91.3	91.75	86.25	88
11/12/2008	89	89	84	86.55
11/13/2008	87	87	83.1	85.9
11/14/2008	87.6	88.1	80	83.55
11/17/2008	82.1	83.5	80	80.5
11/18/2008	80	80.65	75.5	75.7
11/19/2008	77	77	69.75	70
11/20/2008	69	69.55	62.25	65.5
11/21/2008	65.75	69	64.9	66
11/24/2008	67.2	67.75	66	67
11/25/2008	66.5	72.45	66.5	70.6
11/26/2008	70	71.9	70	70
11/27/2008	70.5	71.4	70	71.2
11/28/2008	72.5	73.9	72	73
12/01/2008	73	73	69.3	70
12/02/2008	70	70	67.5	68
12/03/2008	67.8	68.85	65.6	68
12/04/2008	66.75	68.5	64.05	64.25
12/05/2008	64.2	64.2	58.25	60
12/08/2008	62.4	64.75	62.1	62.4
12/09/2008	61.5	62.2	59.9	60.75
12/10/2008	61.4	69.5	61.35	69.5
12/11/2008	70	74.9	69.8	74.5
12/12/2008	73.05	73.6	72.5	73
12/15/2008	74	74.4	70.5	71.2
12/16/2008	71.25	72.35	70.4	70.4
12/17/2008	71.1	71.6	70.5	71.15
12/18/2008	70.95	71	68.5	70
12/19/2008	70.9	74	70.4	70.8
12/22/2008	71.4	71.5	69.6	70.4
12/23/2008	71	73.9	70.95	71.5
12/24/2008	71.5	71.5	71.5	71.5
12/29/2008	72.4	74	71.85	73.7
12/30/2008	73.6	75.3	73.6	75
12/31/2008	75	75	75	75

Menu

Create your free account now!

PGHN.SW: Partners Group Holding AG Historical Data

2008 Historical Chart

Average

Low

High