PGHN.SW: Partners Group Holding AG Historical Data

2011 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 160.3339

CLOSE 160.3252

Low

LOW 116.5

High

HIGH 185

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	178.1	178.2	174.2	174.5
01/04/2011	174.3	175.5	173.2	175.1
01/05/2011	174.5	175	173.5	174.9
01/06/2011	174.5	175.8	174.3	174.6
01/07/2011	174.3	174.3	170	170
01/10/2011	169.3	169.6	162.5	163.3
01/11/2011	163.3	172.4	163	170.3
01/12/2011	170.5	175	170.1	174.7
01/13/2011	173.5	176.4	173	174.5
01/14/2011	169	170.8	167	170.2
01/17/2011	169.8	170.4	166.5	167
01/18/2011	168	169	167.4	167.8
01/19/2011	167.5	168	166.7	167.5
01/20/2011	167.5	167.5	165.5	165.5
01/21/2011	165.2	167.5	163.5	164.7
01/24/2011	163	163	160.6	161
01/25/2011	161	162.9	160	162.3
01/26/2011	163	165.3	162.6	164.9
01/27/2011	165	166.9	164.5	164.5
01/28/2011	165.3	165.3	163	164.1
01/31/2011	164.1	164.4	162.5	163.7
02/01/2011	164.3	166.3	163.8	166
02/02/2011	165.1	169.2	165.1	168.4
02/03/2011	167.8	168.7	166.6	168.7
02/04/2011	167.2	171.2	167.2	169.8
02/07/2011	169	170.5	169	170.5
02/08/2011	169.5	172.8	169.5	172.8
02/09/2011	173	173.5	171.7	173.5
02/10/2011	173.5	173.5	171	171.1
02/11/2011	170.7	171	169.7	170.5
02/14/2011	171.2	171.2	169	169
02/15/2011	170.1	170.1	168	169.3
02/16/2011	169	169.8	169	169
02/17/2011	169.8	169.8	168	168
02/18/2011	168	169.3	167.7	168
02/21/2011	169	169	167.5	167.7
02/22/2011	167.5	168.4	165.7	166.6
02/23/2011	166.7	166.9	164.6	165.9
02/24/2011	165.8	166.3	161.5	162
02/25/2011	162.5	164.5	161.7	164.1
02/28/2011	164	166.5	163.5	166.5
03/01/2011	166.8	168.4	165.5	166
03/02/2011	166.1	166.1	164.5	165.6
03/03/2011	166.2	166.6	163.1	163.1
03/04/2011	163.1	165	163.1	164.9
03/07/2011	164	166	164	166
03/08/2011	165.5	170	165.5	169.2
03/09/2011	169	170	168.8	169.3
03/10/2011	170	170.1	168.3	168.5
03/11/2011	168.3	169.4	166.2	166.5
03/14/2011	166.5	167.4	166	166.5
03/15/2011	166.5	166.5	160.2	163.7
03/16/2011	163.5	163.9	160.8	161.4
03/17/2011	161	162.8	161	162.2
03/18/2011	162.2	165	162.1	164.9
03/21/2011	165.3	167.2	165	167.2
03/22/2011	167.3	168.5	166.7	167.8
03/23/2011	167.3	168.9	167.3	168.6
03/24/2011	169	172.7	168.9	172.7
03/25/2011	172.5	173.3	172.2	172.2
03/28/2011	172.8	173.2	171.8	172.7
03/29/2011	172.1	175	172.1	174.7
03/30/2011	174.5	177	174.2	176.9
03/31/2011	177	177	175.1	175.6
04/01/2011	176.2	177.5	175.4	177.5
04/04/2011	177.8	178.3	176.7	176.8
04/05/2011	177.6	180	176.5	180
04/06/2011	179.5	180	178.6	178.8
04/07/2011	179.7	180.2	178.1	178.8
04/08/2011	178.5	180	178.3	179.8
04/11/2011	179.8	180.1	179.1	179.5
04/12/2011	179	179.7	178.2	178.8
04/13/2011	179.9	180.5	178.5	178.7
04/14/2011	179.5	179.6	178.3	179.6
04/15/2011	179	179.9	178.5	179.7
04/18/2011	180	180	175.8	177.5
04/19/2011	178	178.5	177.1	178.2
04/20/2011	177.5	179.1	177.5	177.9
04/21/2011	178.4	180	177.7	180
04/26/2011	179	180.5	179	180.5
04/27/2011	179.5	184	179.5	184
04/28/2011	184	185	183.6	184.5
04/29/2011	184.5	184.5	183.6	183.7
05/02/2011	184	185	183.9	184.9
05/03/2011	185	185	183.7	185
05/04/2011	184.9	185	183.7	184.9
05/05/2011	184.2	184.8	181.8	182.8
05/06/2011	182.5	183.2	178.7	183
05/09/2011	179	179.8	177.1	177.1
05/10/2011	177.3	178.2	176	176.7
05/11/2011	176.5	178.2	176.5	177.7
05/12/2011	177.7	177.7	175.9	176
05/13/2011	177	177	174.7	174.7
05/16/2011	174.7	175.9	173.7	174.6
05/17/2011	173.5	173.5	167	167.3
05/18/2011	168.5	170	167	167
05/19/2011	168.3	169.9	167.5	169.5
05/20/2011	170	170	168.5	168.5
05/23/2011	168	169	166.2	167
05/24/2011	166.6	167.5	165.5	167
05/25/2011	166.3	167	165	166.1
05/26/2011	166.7	167	165.2	166.3
05/27/2011	166.9	166.9	165	166
05/30/2011	166.4	166.5	165.6	166
05/31/2011	167	170	166.3	167.5
06/01/2011	168.8	169.4	167.3	167.6
06/03/2011	167.1	167.3	164.7	165.5
06/06/2011	164.5	165.3	162.4	163
06/07/2011	162.5	162.9	161.3	161.9
06/08/2011	161.7	161.7	160	160.5
06/09/2011	161	161.3	159.7	161.3
06/10/2011	161.3	161.5	160.3	160.7
06/14/2011	160.5	161.2	159.5	160.1
06/15/2011	160	160	157.9	158.5
06/16/2011	158	158.4	155.2	156
06/17/2011	156.5	156.5	152.5	155
06/20/2011	154	154	151.2	152.8
06/21/2011	152.8	155	152.5	154.7
06/22/2011	155	155	150	151
06/23/2011	150.3	150.5	146.5	147
06/24/2011	148.8	148.8	143.8	144.5
06/27/2011	144	145.3	143	143
06/28/2011	143.3	145.2	143.1	144.5
06/29/2011	144.9	146.4	144.5	146
06/30/2011	146.3	149	146.2	148.8
07/01/2011	149	150.7	148.6	150.7
07/04/2011	151	152.8	150.1	152.8
07/05/2011	152	153.3	150.3	153
07/06/2011	153	153	150	150.2
07/07/2011	151.5	152.6	150.4	152
07/08/2011	152	153	150.9	151.1
07/11/2011	151	151.1	147.2	148.3
07/12/2011	147.3	147.9	145.6	147.2
07/13/2011	146.7	148	145.7	148
07/14/2011	148	148.7	147.1	148
07/15/2011	147.7	147.7	146	146.5
07/18/2011	146	146.3	143.8	144.6
07/19/2011	144.1	146.5	144.1	146
07/20/2011	146	148.2	145.8	148.2
07/21/2011	148.5	150.5	148.1	150.4
07/22/2011	150.7	153.8	150.5	153.7
07/25/2011	153	154	152.7	153.5
07/26/2011	153.2	154	151.5	152.1
07/27/2011	152	152.1	150	151.3
07/28/2011	150.4	151.4	149.1	150
07/29/2011	149.1	150.1	147.7	149.9
08/02/2011	149	149.6	144.5	145
08/03/2011	144.5	145.4	141.5	142
08/04/2011	143	143	136.3	136.8
08/05/2011	134.7	135	131.3	133.9
08/08/2011	132.2	134	126.2	126.2
08/09/2011	125.6	126.7	121.2	125.3
08/10/2011	126.5	127	118.4	118.4
08/11/2011	120.7	122.8	116.5	122.4
08/12/2011	123	133.1	122.9	131.5
08/15/2011	133.5	135.4	132.8	133.9
08/16/2011	134.2	134.2	130.5	131.5
08/17/2011	131.9	132.3	129.7	130.8
08/18/2011	130.4	130.5	124.5	125.4
08/19/2011	125.7	126.5	122.7	125
08/22/2011	124.9	127	124.2	125.6
08/23/2011	126.8	127.9	125.8	127.9
08/24/2011	127.6	130.2	127.5	130
08/25/2011	130.2	132	129.7	129.9
08/26/2011	130.4	131.3	128.4	131
08/29/2011	131.6	134.4	131.6	134.4
08/30/2011	134.7	136	134	136
08/31/2011	135.2	137.5	135	137
09/01/2011	136.2	139.5	136.2	139.3
09/02/2011	137.5	137.8	136	137.2
09/05/2011	136	136.6	135	135.9
09/06/2011	134.9	140	134.7	140
09/07/2011	141	147.4	140.5	145.4
09/08/2011	146.5	147.5	144	144.3
09/09/2011	144.3	147	143.5	143.5
09/12/2011	143	143.7	140.7	142.2
09/13/2011	142.9	144.7	141.1	143.9
09/14/2011	144	146.5	143	145.4
09/15/2011	146.5	149	145.7	147.3
09/16/2011	150	153.3	147.7	153.3
09/19/2011	151.6	152.8	151.2	152.8
09/20/2011	153	156.2	152.2	156.2
09/21/2011	155.4	156.5	153.7	154.7
09/22/2011	153.4	154	152	152.5
09/23/2011	153.2	153.2	147.3	148.6
09/26/2011	147.9	150.1	146.8	148.5
09/27/2011	150	151.5	149.4	151.3
09/28/2011	151	152.7	149.8	150.7
09/29/2011	151.2	152.1	150.3	151.2
09/30/2011	152	152	148.5	150
10/03/2011	148.6	150	146.7	150
10/04/2011	149	149.8	146.1	147
10/05/2011	148.5	148.5	145.7	147.5
10/06/2011	148	150.5	147.7	150.5
10/07/2011	150.6	152.5	149.7	150.6
10/10/2011	151.2	151.3	150	151.3
10/11/2011	151.4	152.7	150.6	152
10/12/2011	152	153.5	151.1	152.3
10/13/2011	152	155	152	155
10/14/2011	155	157.3	154	157
10/17/2011	156.6	158.7	156.1	156.9
10/18/2011	156	159	155.6	158.3
10/19/2011	158.3	159	156.5	156.7
10/20/2011	156	157.7	155.7	156
10/21/2011	156.6	158	156.1	157.9
10/24/2011	157.4	161.5	157.4	161.5
10/25/2011	160.7	161.5	158.7	159.5
10/26/2011	160	160.4	158.6	159.4
10/27/2011	161	164.3	160.3	164.3
10/28/2011	164.1	165	163.7	165
10/31/2011	164.2	165	163.8	164.5
11/01/2011	163	163.1	158.5	159.7
11/02/2011	160.7	161	158.7	159
11/03/2011	158	162.5	158	162.5
11/04/2011	163	163.7	162	162.2
11/07/2011	162	163.7	161.7	162.4
11/08/2011	163	166	163	165.2
11/09/2011	166	166.7	163.5	163.5
11/10/2011	162.5	164.7	162.2	163.2
11/11/2011	163.4	165.8	162.1	165.8
11/14/2011	166	166.5	162	162.5
11/15/2011	162.1	164.6	162	162.5
11/16/2011	162.5	166.9	162.5	166.9
11/17/2011	166	167	164	166.2
11/18/2011	165.2	167.1	165.2	166.6
11/21/2011	166.6	166.7	165.2	166.6
11/22/2011	167	167.1	165.2	166
11/23/2011	165.5	166.5	165	166.2
11/24/2011	166.5	167.3	165.8	166.3
11/25/2011	167	167	164	164.8
11/28/2011	166	170.8	165.9	170.2
11/29/2011	170.7	172.5	170	172.4
11/30/2011	172.2	172.3	167.6	168.6
12/01/2011	168	170.2	168	169
12/02/2011	169	170.1	168.8	169.6
12/05/2011	170	171	169.3	171
12/06/2011	170	171	169	170
12/07/2011	170.5	171.3	168.5	168.5
12/08/2011	168.6	169.2	166.2	166.2
12/09/2011	166.3	167.5	165.9	167.5
12/12/2011	167.4	167.5	163.7	164.4
12/13/2011	165	165	162.3	163.9
12/14/2011	163.3	163.6	161	162
12/15/2011	162.7	162.7	160.5	161.9
12/16/2011	161.8	162	160	161.3
12/19/2011	160.8	160.9	158.9	159.5
12/20/2011	159.5	160.3	158.5	160.3
12/21/2011	160.5	163.2	160.3	163.2
12/22/2011	163	165	162	162.4
12/23/2011	162.6	163.5	162.3	163
12/27/2011	162.8	163.9	162.7	163.4
12/28/2011	163.1	163.5	162.5	163
12/29/2011	163.2	163.5	162.3	163.5
12/30/2011	164	164.6	163.4	163.9

Menu

Create your free account now!

PGHN.SW: Partners Group Holding AG Historical Data

2011 Historical Chart

Average

Low

High