PNTR

Pointer Telocation Ltd. Historical Stock Prices

$8.7
*  
0.03
0.35%
Get PNTR Alerts
*Delayed - data as of Jul. 31, 2014 15:06 ET  -  Find a broker to begin trading PNTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PNTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:06  8.69  8.7199  8.52  8.70 4,824
07/30/2014 8.61 8.7 8.51 8.67 12,228
07/29/2014 8.7 8.73 8.51 8.52 14,894
07/28/2014 8.628 8.71 8.61 8.71 4,822
07/25/2014 8.81 9 8.73 8.73 4,988
07/24/2014 8.88 8.97 8.81 8.85 11,138
07/23/2014 8.79 8.89 8.75 8.83 6,404
07/22/2014 8.79 8.88 8.692 8.75 10,944
07/21/2014 8.76 8.78 8.68 8.68 5,456
07/18/2014 8.67 8.69 8.61 8.69 11,780
07/17/2014 8.75 8.7899 8.52 8.69 16,839
07/16/2014 8.41 8.8 8.41 8.75 128,452
07/15/2014 8.37 8.41 8.0536 8.4 7,379
07/14/2014 8.32 8.44 8.32 8.41 15,383
07/11/2014 8.59 8.59 8.25 8.46 9,733
07/10/2014 8.37 8.49 8.28 8.49 13,411
07/09/2014 8.7 8.7 8.35 8.65 9,627
07/08/2014 8.68 8.82 8.261 8.53 19,573
07/07/2014 9.2 9.2 8.69 8.69 10,420
07/03/2014 9.14 9.19 9.07 9.19 2,971
07/02/2014 9.06 9.29 9.0418 9.06 4,463
07/01/2014 9.18 9.2 8.94 8.94 4,979
06/30/2014 8.96 9.15 8.926 9.11 92,726
06/27/2014 9.02 9.02 8.96 8.99 4,570
06/26/2014 8.98 9.05 8.65 9 14,187
06/25/2014 9.14 9.14 8.71 8.99 23,326
06/24/2014 9 9.37 8.9 8.9 216,214
06/23/2014 9 9.02 8.74 8.86 10,055
06/20/2014 8.97 9.02 8.795 9 49,966
06/19/2014 8.84 8.89 8.61 8.8 10,399
06/18/2014 8.55 8.89 8.44 8.8 39,471
06/17/2014 8.27 8.66 8.017 8.51 31,321
06/16/2014 8.38 8.38 8.08 8.32 11,933
06/13/2014 8.33 8.5 8.209 8.42 20,592
06/12/2014 8.5 8.5 8.2 8.46 43,089
06/11/2014 8.51 8.86 8.4 8.54 19,517
06/10/2014 8.78 8.8 8.5101 8.76 36,095
06/09/2014 8.77 8.89 8.61 8.78 15,915
06/06/2014 9.03 9.06 8.75 8.77 10,037
06/05/2014 8.59 9.0799 8.59 8.99 22,696
06/04/2014 8.8 9.47 8.42 8.595 76,080
06/03/2014 9.04 9.21 8.9 8.91 21,085
06/02/2014 9.43 9.43 8.94 9.14 41,577
05/30/2014 9.74 9.9399 8.88 9.5 28,801
05/29/2014 9.64 9.66 9.52 9.52 13,601
05/28/2014 9.98 9.98 9.35 9.64 60,615
05/27/2014 10.05 10.34 9.75 9.75 38,414
05/23/2014 9.94 10.15 9.76 10 24,926
05/22/2014 9.93 10.39 9.73 9.82 72,690
05/21/2014 9.27 10 9.08 9.93 146,317
05/20/2014 8.96 9.2 8.87 9.14 56,858
05/19/2014 9.25 9.36 8.7201 8.93 25,009
05/16/2014 9.35 9.38 8.951 9.35 23,590
05/15/2014 8.78 9.39 8.73 9.26 72,200
05/14/2014 8.78 8.95 8.0105 8.79 258,041
05/13/2014 7.79 7.88 7.77 7.84 8,439
05/12/2014 7.6 7.91 7.6 7.91 63,456
05/09/2014 7.65 7.7296 7.6 7.64 13,047
05/08/2014 7.89 7.96 7.63 7.63 5,646
05/07/2014 7.98 8.05 7.78 7.79 11,388
05/06/2014 8 8.142 7.86 7.9 3,869
05/05/2014 7.99 8.02 7.85 7.96 2,920
05/02/2014 8.1 8.1 7.96 7.96 1,600
05/01/2014 8.24 8.24 8.03 8.03 2,145
04/30/2014 7.82 8.24 7.7801 8.16 19,227
04/29/2014 7.95 8.17 7.72 7.84 27,473
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?