PGHN.SW: Partners Group Holding AG Historical Data

2009 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 103.4462

CLOSE 103.5383

Low

LOW 50.45

High

HIGH 140

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	76	80	75.65	79.85
01/06/2009	79.25	84.9	79.25	84.5
01/07/2009	85	85	82.25	83
01/08/2009	82.5	83.25	82.1	82.5
01/09/2009	83	83.45	82.45	82.6
01/12/2009	82.6	83.7	82.6	82.85
01/13/2009	82.55	82.55	80.5	81
01/14/2009	81.3	81.55	75.55	77
01/15/2009	77	78.75	76.3	76.6
01/16/2009	77.85	77.9	76.7	77
01/19/2009	78.2	78.2	73.3	76.35
01/20/2009	76.3	76.4	72.7	73.65
01/21/2009	73	76.8	73	75.55
01/22/2009	77	79.05	76.6	77.8
01/23/2009	77.1	78.5	75.5	77
01/26/2009	77.7	79.95	77.7	78.5
01/27/2009	79	79.45	77.25	77.85
01/28/2009	78	80.75	78	80.1
01/29/2009	79.45	80	78.3	78.45
01/30/2009	78.45	79.8	77.1	77.3
02/02/2009	76.9	76.9	73.5	74.5
02/03/2009	75	75.25	74	74.15
02/04/2009	74	75.5	74	74.65
02/05/2009	74.7	75	74.05	74.45
02/06/2009	75	75.5	74.5	75.5
02/09/2009	76.2	76.45	74.5	75.2
02/10/2009	75	76	74.5	75
02/11/2009	75.45	75.45	73	75
02/12/2009	74.5	75.1	71.25	72.7
02/13/2009	72.75	74.45	72.5	73.75
02/16/2009	73.9	73.9	72.75	73.55
02/17/2009	73	73	70.5	71.05
02/18/2009	71.05	71.05	68.3	70
02/19/2009	69.3	71	69.3	69.75
02/20/2009	68.75	69.4	67.4	67.4
02/23/2009	68.05	68.75	62.2	63.5
02/24/2009	63	63.9	60.15	61.75
02/25/2009	62.95	64	61.75	64
02/26/2009	64.25	64.7	63.25	63.6
02/27/2009	64.35	64.4	63.2	63.8
03/02/2009	63.55	63.55	59.25	60.6
03/03/2009	60.5	61.2	59.25	60.8
03/04/2009	61.7	63.55	60.8	63
03/05/2009	63	63	60.7	61
03/06/2009	61	61.05	56.9	58
03/09/2009	58	58.05	50.45	55
03/10/2009	55	56.5	54.45	55.3
03/11/2009	55.25	55.25	54.05	55
03/12/2009	54.5	55	53	55
03/13/2009	55.5	56.8	54.9	56
03/16/2009	57.75	61.5	57.75	60.15
03/17/2009	60.75	63.3	60.4	63
03/18/2009	63.5	67.45	63.5	66.75
03/19/2009	67.75	68.25	66.2	66.75
03/20/2009	66.55	67	65.85	66.75
03/23/2009	68	69.7	67.9	68.2
03/24/2009	69.5	69.95	68	68.8
03/25/2009	69.75	69.75	68.8	69.05
03/26/2009	69	69.3	68.7	69.3
03/27/2009	69.5	69.5	68.5	69.1
03/30/2009	69.15	69.35	68.4	68.5
03/31/2009	69.15	69.6	68.35	68.35
04/01/2009	69	70	67.95	70
04/02/2009	70	71	69.7	70
04/03/2009	70	74	70	73.5
04/06/2009	74	75.75	74	75
04/07/2009	75	77.5	74.9	77.5
04/08/2009	77.5	81.45	77.15	81.45
04/09/2009	81.1	82.9	80.5	81.4
04/14/2009	81.4	88	81.1	87.3
04/15/2009	86	87.95	85.5	87.7
04/16/2009	87.65	93.1	86.8	91.35
04/17/2009	91.5	94	90.75	91.25
04/20/2009	91.95	92.65	84.9	86.35
04/21/2009	86.1	87.65	86.1	87.65
04/22/2009	87	89	86.8	89
04/23/2009	88	90.55	88	90
04/24/2009	90	92.2	88.9	92.2
04/27/2009	91.25	93.75	91.25	93.75
04/28/2009	92.9	95	92.55	93.75
04/29/2009	93.75	98.05	93.75	98.05
04/30/2009	99	101.6	98.95	100
05/04/2009	100.5	104.1	100.5	103
05/05/2009	104	107	103.5	107
05/06/2009	106	106.9	100.3	104
05/07/2009	106	108.4	105.5	108.4
05/08/2009	107.1	108.5	106	106.9
05/11/2009	105	105.7	99.25	100.2
05/12/2009	100	101	99.05	99.85
05/13/2009	101	101.3	97.5	99
05/14/2009	99.5	102.3	98.2	102
05/15/2009	102	106.5	101.8	103.1
05/18/2009	103.2	107	102.7	106
05/19/2009	106.2	106.7	104	104
05/20/2009	104.9	106.5	104.4	105
05/22/2009	104	104.8	103	103.2
05/25/2009	104	104	102.5	103.3
05/26/2009	103.5	103.7	102	103.5
05/27/2009	103.5	105.5	102.7	105.5
05/28/2009	104.5	105.7	103.5	104.3
05/29/2009	105.5	106	103.4	106
06/02/2009	105	113	105	113
06/03/2009	112.6	113	108.3	109.7
06/04/2009	108.8	109.4	108.5	109.4
06/05/2009	109.5	113.4	108.8	111.8
06/08/2009	111.2	111.8	110	110.7
06/09/2009	110.1	110.1	108.9	109.8
06/10/2009	109.5	111	109.5	110.9
06/11/2009	110.9	112.1	110.9	112
06/12/2009	112	112.1	109.3	110
06/15/2009	109.3	113.7	108.7	112
06/16/2009	111	111.1	107.3	110.2
06/17/2009	108.8	110	102.7	104.2
06/18/2009	104.5	105	103.9	103.9
06/19/2009	104.5	108	104	108
06/22/2009	107	107.4	102	103
06/23/2009	101.8	103	101.1	102
06/24/2009	102.2	105.5	101.4	105.3
06/25/2009	105.5	105.5	103	103.6
06/26/2009	104.6	107.2	104.4	106.1
06/29/2009	106	106.5	105.1	106.3
06/30/2009	106.5	107	105.4	105.4
07/01/2009	105.6	106	103.1	103.8
07/02/2009	104.1	106.8	104	104.1
07/03/2009	105	105.4	103.7	103.7
07/06/2009	104.3	104.3	101.5	103
07/07/2009	102.6	103.4	101.5	101.7
07/08/2009	101	101	95.1	98
07/09/2009	97.75	98.45	96.25	97
07/10/2009	97.65	99.85	97.25	98
07/13/2009	99	99.2	98.1	98.6
07/14/2009	100.5	102	99.25	102
07/15/2009	102.5	102.5	99	101
07/16/2009	101.1	102.5	99.95	101
07/17/2009	101	101	99	101
07/20/2009	101	101.2	99.95	100.3
07/21/2009	101	102	100.5	102
07/22/2009	101.5	102.9	101	102.5
07/23/2009	102.2	105.5	101.8	105
07/24/2009	104.7	106.2	102.7	104
07/27/2009	104.9	105.7	103.5	103.9
07/28/2009	103.7	104.3	103	104
07/29/2009	103.1	108.5	103	108
07/30/2009	108.7	111.9	107.6	110.5
07/31/2009	109.5	112.5	109.2	112.5
08/03/2009	113	123	112	123
08/04/2009	123	123.5	118	123
08/05/2009	122.9	123	120.7	121.1
08/06/2009	122	124.9	121.5	122
08/07/2009	122	122.5	119	121.1
08/10/2009	121.5	122.9	121.1	122
08/11/2009	121.5	122.9	118.1	118.1
08/12/2009	118	119	116.2	119
08/13/2009	119.6	125	118.9	119.5
08/14/2009	119.5	122.8	119.5	122.8
08/17/2009	122	122.1	119.2	119.2
08/18/2009	120.1	120.6	119.2	119.4
08/19/2009	120	120.3	118	120.3
08/20/2009	120.5	121.5	119.5	120.5
08/21/2009	120	121.2	119.6	121.2
08/24/2009	122	122.5	120	121.7
08/25/2009	120.9	121.3	119	120
08/26/2009	120.9	122.4	120.8	122
08/27/2009	122.2	122.2	119.7	120.5
08/28/2009	121.4	122.4	120.3	121.4
08/31/2009	122.1	122.5	120.5	122
09/01/2009	122.9	122.9	120	122
09/02/2009	122	122.5	115.5	119.1
09/03/2009	119	120	118.6	119.3
09/04/2009	119.3	120.2	118.4	118.4
09/07/2009	119.5	120.8	119.5	120.4
09/08/2009	120.8	122.6	120.3	122.4
09/09/2009	122.1	124	121.5	122.4
09/10/2009	123.2	128	122.7	125
09/11/2009	125	125.8	124	124.8
09/14/2009	125.2	125.2	122.4	124
09/15/2009	123.8	124.5	123.1	123.7
09/16/2009	124.3	126.5	123.1	125.5
09/17/2009	126	127	125.5	126.3
09/18/2009	125.6	130	125.6	130
09/21/2009	130	130.6	128.3	129.1
09/22/2009	130.5	132.1	130.1	131.4
09/23/2009	131.6	132	131	131.5
09/24/2009	131.5	132	129.2	129.2
09/25/2009	129	129	125.2	126.5
09/28/2009	127	127.4	124.7	127.4
09/29/2009	127.5	127.5	124.6	125.5
09/30/2009	127.5	129.8	125.5	126.4
10/01/2009	126.1	127.7	125.7	125.7
10/02/2009	125	125.5	122.2	123.3
10/05/2009	123	123.2	120.7	121
10/06/2009	122	122.7	121.8	122.4
10/07/2009	122.1	123.9	121.8	123.2
10/08/2009	124	126.3	124	125.3
10/09/2009	126	128.2	125.4	126
10/12/2009	127.2	128	126.3	126.6
10/13/2009	126.6	128.9	126.6	128.1
10/14/2009	128.4	130.5	127.5	130.5
10/15/2009	130.5	131.9	128.6	129.4
10/16/2009	129.9	129.9	126.8	127.8
10/19/2009	127	130.4	127	129.5
10/20/2009	129.9	130.5	128.5	128.9
10/21/2009	128.5	128.7	126.1	127.5
10/22/2009	127.8	129.1	125.8	128
10/23/2009	128.5	130.5	128.5	130
10/26/2009	130.4	130.4	127	127
10/27/2009	126.7	127.5	125.2	126.3
10/28/2009	126.2	126.4	123.1	123.7
10/29/2009	123.4	125.5	123.1	125.5
10/30/2009	126	127.4	125	126.1
11/02/2009	126.4	126.4	123.5	123.9
11/03/2009	124.3	124.3	121.5	122.2
11/04/2009	122.2	123.4	121.9	122.7
11/05/2009	122.4	122.9	120.9	122
11/06/2009	122.5	122.8	121.6	122.2
11/09/2009	122.9	124	122.3	123.4
11/10/2009	123.9	127	123.9	127
11/11/2009	126.3	126.8	126	126.1
11/12/2009	126.6	127.5	126.2	127.5
11/13/2009	127.8	130.1	127.4	130
11/16/2009	130.5	134.5	130.5	134.1
11/17/2009	134.5	140	133.7	137.6
11/18/2009	138	139	135.5	136.6
11/19/2009	136.6	136.9	133.5	133.6
11/20/2009	133	134.4	131.3	133.4
11/23/2009	134.5	134.9	133.3	133.3
11/24/2009	133.3	133.3	131.2	131.3
11/25/2009	132	132	128.8	128.8
11/26/2009	128.5	129	124.1	125
11/27/2009	123.5	125.3	123.2	124.5
11/30/2009	125.5	125.5	122.5	123
12/01/2009	123	125.2	123	124.2
12/02/2009	125	125	121.8	122.5
12/03/2009	123.4	125.8	123.3	125
12/04/2009	124.3	125.5	122.2	124.6
12/07/2009	124.2	124.4	123.3	123.4
12/08/2009	123	123.4	120.5	121
12/09/2009	120.5	120.7	116	116
12/10/2009	117	117.4	116	117
12/11/2009	117	118	115.2	115.3
12/14/2009	116.5	119.6	115.5	119.6
12/15/2009	121	123.5	120.9	122.6
12/16/2009	122.1	124	122.1	123.6
12/17/2009	122.8	123.6	122	123
12/18/2009	122.5	124	122.5	123.6
12/21/2009	123.1	126.2	123.1	126.2
12/22/2009	126	129	126	129
12/23/2009	129.4	131	128.5	129.2
12/24/2009	129.2	129.2	129.2	129.2
12/28/2009	129.5	129.8	127.8	128.4
12/29/2009	128.4	130	128.2	129
12/30/2009	129.7	130.6	129	130.6
12/31/2009	130.6	130.6	130.6	130.6

Menu

Create your free account now!

PGHN.SW: Partners Group Holding AG Historical Data

2009 Historical Chart

Average

Low

High