Partners Group Holding (PK) (PGPHF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.4 | 2.36260090275 | 1371.37 | 1447.8 | 1343.16 | 593 | 1400.23700464 | CS |
| 4 | -1.23 | -0.0875444839858 | 1405 | 1447.8 | 1321.82 | 207 | 1388.31077717 | CS |
| 12 | -112.17 | -7.39936936818 | 1515.94 | 1515.94 | 1321.82 | 100 | 1404.48840972 | CS |
| 26 | 47.105 | 3.47211728761 | 1356.665 | 1562.52 | 1262.86 | 78 | 1410.42065394 | CS |
| 52 | 59.47 | 4.4238637209 | 1344.3 | 1562.52 | 1239.3 | 58 | 1397.04715904 | CS |
| 156 | -64.23 | -4.37534059946 | 1468 | 1573.975 | 753.75 | 75 | 1132.18056473 | CS |
| 260 | 450.755 | 47.2977864986 | 953.015 | 1832.9999 | 535 | 80 | 1203.93211085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 1403.77 | -17.4 | -1.22 | 1423.98 | 1440 | 1403.77 | 74 |
| 1736461740 | 1421.165 | 0 | 0.00 | 1421.165 | 1421.165 | 1421.165 | 0 |
| 1736375340 | 1421.165 | -26.64 | -1.84 | 1417.185 | 1421.165 | 1417.185 | 3 |
| 1736288940 | 1447.8 | 47.8 | 3.41 | 1418.7 | 1447.8 | 1418.7 | 14 |
| 1736202360 | 1400 | 56.84 | 4.23 | 1396.66 | 1400 | 1396.66 | 2352 |
| 1735942980 | 1343.16 | -25.69 | -1.88 | 1371.3699 | 1371.3699 | 1343.16 | 3 |
| 1735856700 | 1368.85 | 43.59 | 3.29 | 1369.85 | 1369.85 | 1368.85 | 78 |
| 1735683960 | 1325.26 | -12.07 | -0.90 | 1356.7172 | 1385.58 | 1325.26 | 26 |
| 1735597740 | 1337.334 | -50.67 | -3.65 | 1326.44 | 1337.334 | 1326.44 | 410 |
| 1735338420 | 1388 | 0 | 0.00 | 1388 | 1388 | 1388 | 0 |
| 1735252020 | 1388 | 3 | 0.22 | 1335.83 | 1388 | 1335.83 | 30 |
| 1735078200 | 1385 | 8.48 | 0.62 | 1385 | 1385 | 1385 | 3 |
| 1734992400 | 1376.52 | 54.7 | 4.14 | 1376.52 | 1376.52 | 1376.52 | 1 |
| 1734733200 | 1321.82 | -30.82 | -2.28 | 1327.1199 | 1366.34 | 1321.82 | 104 |
| 1734646800 | 1352.6434 | -82.36 | -5.74 | 1330.6199 | 1352.6434 | 1330.6199 | 12 |
| 1734560940 | 1435 | 10.01 | 0.70 | 1435 | 1435 | 1435 | 48 |
| 1734474540 | 1424.9949 | 0 | 0.00 | 1424.9949 | 1424.9949 | 1424.9949 | 0 |
| 1734388140 | 1424.9949 | 8.67 | 0.61 | 1398.03 | 1445 | 1398.03 | 20 |
| 1734128940 | 1416.32 | -79.1 | -5.29 | 1405 | 1416.32 | 1405 | 6 |
| 1734042300 | 1495.42 | 0 | 0.00 | 1495.42 | 1495.42 | 1495.42 | 0 |
| 1733955900 | 1495.42 | 34.42 | 2.36 | 1450 | 1495.42 | 1450 | 14 |
| 1733869200 | 1461 | -18.66 | -1.26 | 1423.15 | 1461 | 1423.15 | 106 |
| 1733782800 | 1479.6637 | 28.47 | 1.96 | 1479.6637 | 1479.6637 | 1479.6637 | 1 |
| 1733523900 | 1451.19 | 0 | 0.00 | 1451.19 | 1451.19 | 1451.19 | 0 |
| 1733437500 | 1451.19 | -18.81 | -1.28 | 1451.19 | 1451.19 | 1451.19 | 1 |
| 1733350980 | 1470 | 53.5 | 3.78 | 1476.784 | 1476.784 | 1455 | 116 |
| 1733264580 | 1416.5 | 0 | 0.00 | 1416.5 | 1416.5 | 1416.5 | 0 |
| 1733178180 | 1416.5 | -61.81 | -4.18 | 1448.41 | 1448.41 | 1416.5 | 43 |
| 1732918200 | 1478.31 | 65.75 | 4.65 | 1463.952 | 1478.31 | 1433.208 | 273 |
| 1732746540 | 1412.5574 | -13.93 | -0.98 | 1400 | 1441.1 | 1400 | 55 |
| 1732660140 | 1426.49 | 33.02 | 2.37 | 1403.8699 | 1426.49 | 1403.8699 | 4 |
| 1732573560 | 1393.47 | 8.1 | 0.58 | 1428.34 | 1428.34 | 1393.47 | 6 |
| 1732314000 | 1385.372 | 31.63 | 2.34 | 1417.8989 | 1439.63 | 1385.372 | 6 |
| 1732227900 | 1353.74 | 1.93 | 0.14 | 1366.75 | 1410.98 | 1353.74 | 30 |
| 1732141740 | 1351.81 | -15.51 | -1.13 | 1378.83 | 1378.83 | 1351.81 | 77 |
| 1732054800 | 1367.32 | -52.3 | -3.68 | 1367.01 | 1367.32 | 1367.01 | 3 |
| 1731968460 | 1419.6199 | 0 | 0.00 | 1419.6199 | 1419.6199 | 1419.6199 | 0 |
| 1731709260 | 1419.6199 | 23.52 | 1.68 | 1418.59 | 1419.6199 | 1387.78 | 4 |
| 1731622800 | 1396.1032 | 24.18 | 1.76 | 1366.8699 | 1396.7282 | 1366.8699 | 5 |
| 1731536760 | 1371.9213 | -47.08 | -3.32 | 1344.08 | 1371.9213 | 1344.08 | 9 |
| 1731450480 | 1419 | 18 | 1.28 | 1420.39 | 1420.39 | 1399 | 48 |
| 1731363600 | 1401 | -39.94 | -2.77 | 1395.73 | 1401 | 1395.73 | 4 |
| 1731104400 | 1440.94 | 17.94 | 1.26 | 1418 | 1440.94 | 1418 | 103 |
| 1731018540 | 1423 | 17.79 | 1.27 | 1444.8699 | 1444.8699 | 1423 | 186 |
| 1730931600 | 1405.215 | 5.85 | 0.42 | 1387.31 | 1405.215 | 1387.31 | 12 |
| 1730845560 | 1399.3699 | 0 | 0.00 | 1399.3699 | 1399.3699 | 1399.3699 | 0 |
| 1730759160 | 1399.3699 | -3.07 | -0.22 | 1399.3699 | 1399.3699 | 1399.3699 | 77 |
| 1730496420 | 1402.44 | 24.05 | 1.74 | 1378.75 | 1402.44 | 1351.92 | 101 |
| 1730409780 | 1378.39 | -90.61 | -6.17 | 1400 | 1400 | 1378.39 | 45 |
| 1730323680 | 1469 | 0 | 0.00 | 1469 | 1469 | 1469 | 0 |
| 1730237280 | 1469 | -11 | -0.74 | 1469 | 1469 | 1469 | 15 |
| 1730150880 | 1480 | -7.08 | -0.48 | 1432.39 | 1480 | 1432.39 | 67 |
| 1729891560 | 1487.08 | 0 | 0.00 | 1487.08 | 1487.08 | 1487.08 | 0 |
| 1729805160 | 1487.08 | 1.35 | 0.09 | 1458.7762 | 1487.17 | 1433.01 | 27 |
| 1729718940 | 1485.73 | 0.77 | 0.05 | 1457.3635 | 1485.73 | 1453.16 | 15 |
| 1729632000 | 1484.959 | 0 | 0.00 | 1484.959 | 1484.959 | 1484.959 | 0 |
| 1729545600 | 1484.959 | -2.04 | -0.14 | 1484.959 | 1484.959 | 1484.959 | 10 |
| 1729286400 | 1487 | 33.01 | 2.27 | 1515.94 | 1515.94 | 1487 | 47 |
| 1729200000 | 1453.99 | -45.01 | -3.00 | 1481.385 | 1481.385 | 1453.99 | 19 |
| 1729113960 | 1499 | 28 | 1.90 | 1495.97 | 1499 | 1495.97 | 16 |
| 1729027680 | 1471 | -26.15 | -1.75 | 1505 | 1505 | 1455 | 53 |
| 1728941220 | 1497.15 | -14.18 | -0.94 | 1469.2 | 1497.15 | 1469.2 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
