PTNR

Partner Communications Company Ltd. Historical Stock Prices

$5.38
*  
0.02
0.37%
Get PTNR Alerts
*Delayed - data as of Dec. 26, 2014 14:49 ET  -  Find a broker to begin trading PTNR now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    PTNR 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
14:49  5.34  5.45  5.34  5.38 22,824
12/24/2014 5.372 5.46 5.32 5.36 29,464
12/23/2014 5.35 5.43 5.32 5.32 49,119
12/22/2014 5.35 5.45 5.34 5.43 58,207
12/19/2014 5.47 5.58 5.47 5.53 30,497
12/18/2014 5.59 5.59 5.45 5.48 65,682
12/17/2014 5.51 5.62 5.4901 5.54 54,889
12/16/2014 5.84 5.84 5.595 5.64 65,392
12/15/2014 6.12 6.12 5.86 5.93 92,408
12/12/2014 5.94 6.19 5.94 6.15 120,805
12/11/2014 5.92 6.03 5.9 6.03 72,657
12/10/2014 5.84 5.88 5.81 5.87 46,139
12/09/2014 5.84 5.92 5.81 5.9 44,429
12/08/2014 5.8 5.82 5.716 5.78 51,066
12/05/2014 5.92 6 5.86 5.94 142,632
12/04/2014 5.91 6.06 5.91 5.99 53,991
12/03/2014 5.91 6 5.91 5.98 48,032
12/02/2014 6.01 6.01 5.94 6 42,849
12/01/2014 6.05 6.08 5.97 6.04 61,688
11/28/2014 6.01 6.14 6.01 6.1 29,516
11/26/2014 5.92 5.99 5.9 5.95 49,907
11/25/2014 5.8 5.8301 5.77 5.82 29,246
11/24/2014 5.9 5.92 5.8 5.81 84,312
11/21/2014 5.88 6.07 5.82 5.86 49,329
11/20/2014 5.86 5.93 5.8206 5.87 34,866
11/19/2014 5.87 6 5.82 5.94 124,087
11/18/2014 5.85 5.9 5.81 5.8872 36,514
11/17/2014 5.81 5.88 5.776 5.87 55,215
11/14/2014 5.85 5.93 5.8401 5.88 36,346
11/13/2014 6.07 6.07 5.82 5.83 76,235
11/12/2014 6.13 6.18 6.08 6.11 23,325
11/11/2014 6.29 6.29 6.17 6.19 21,063
11/10/2014 6.47 6.52 6.43 6.48 22,384
11/07/2014 6.32 6.3857 6.31 6.32 45,081
11/06/2014 6.3 6.38 6.3 6.38 22,385
11/05/2014 6.32 6.4 6.272 6.36 28,976
11/04/2014 6.42 6.46 6.3001 6.4 28,126
11/03/2014 6.54 6.5776 6.5 6.5201 25,198
10/31/2014 6.58 6.84 6.44 6.51 70,951
10/30/2014 6.61 6.65 6.52 6.58 38,830
10/29/2014 6.87 6.9 6.684 6.71 96,311
10/28/2014 6.91 6.94 6.85 6.93 22,931
10/27/2014 6.92 6.9495 6.86 6.93 32,126
10/24/2014 6.85 7.09 6.85 6.94 60,227
10/23/2014 6.93 6.96 6.86 6.9 31,152
10/22/2014 7.03 7.05 6.9201 6.99 87,724
10/21/2014 6.98 7.1 6.98 7.07 26,702
10/20/2014 6.95 6.97 6.92 6.96 26,195
10/17/2014 7.17 7.2 7.06 7.14 27,590
10/16/2014 7.05 7.2192 7.01 7.17 23,145
10/15/2014 7 7.21 6.97 7.16 27,962
10/14/2014 7.02 7.152 7.02 7.1 26,961
10/13/2014 7.08 7.17 7.0709 7.1 31,212
10/10/2014 7.21 7.259 7.13 7.1332 25,565
10/09/2014 7.28 7.37 7.24 7.24 27,504
10/08/2014 7.25 7.35 7.22 7.35 10,098
10/07/2014 7.24 7.37 7.24 7.29 68,513
10/06/2014 7.165 7.25 7.165 7.201 16,360
10/03/2014 7.15 7.16 7.08 7.12 10,636
10/02/2014 7.2 7.2199 7.1116 7.14 17,914
10/01/2014 7.04 7.09 7.02 7.05 43,178
09/30/2014 7.08 7.14 7.04 7.05 30,744
09/29/2014 7.05 7.16 7.01 7.08 28,185
09/26/2014 7.22 7.31 7.22 7.25 28,085
09/25/2014 7.24 7.2829 7.18 7.18 19,818
09/24/2014 7.32 7.35 7.266 7.31 14,557
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?