PTNR

Partner Communications Company Ltd. Historical Stock Prices

$4.25
*  
0.11
2.52%
Get PTNR Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading PTNR now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    PTNR Pre-Market
 
 
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 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.31  4.31  4.2001  4.25 15,139
07/30/2015 4.31 4.31 4.2001 4.25 15,139
07/29/2015 4.38 4.38 4.31 4.36 31,922
07/28/2015 4.28 4.45 4.27 4.34 58,774
07/27/2015 4 4.08 3.97 4.08 106,386
07/24/2015 3.76 3.76 3.7 3.76 39,082
07/23/2015 3.92 3.92 3.68 3.73 48,102
07/22/2015 3.92 3.95 3.83 3.87 55,171
07/21/2015 3.9 4.01 3.75 3.87 130,400
07/20/2015 4.04 4.19 3.98 4.16 182,422
07/17/2015 3.86 3.87 3.5652 3.69 169,002
07/16/2015 3.61 3.9 3.6 3.86 456,974
07/15/2015 3.04 3.24 3.04 3.21 704,610
07/14/2015 2.94 2.98 2.85 2.92 205,218
07/13/2015 2.7 2.8 2.7 2.73 26,353
07/10/2015 2.56 2.66 2.56 2.61 13,565
07/09/2015 2.6 2.63 2.56 2.58 19,790
07/08/2015 2.66 2.66 2.52 2.52 20,567
07/07/2015 2.59 2.73 2.56 2.7 58,784
07/06/2015 2.6 2.65 2.59 2.6 14,682
07/02/2015 2.63 2.67 2.57 2.59 15,721
07/01/2015 2.68 2.69 2.61 2.61 29,420
06/30/2015 2.81 2.81 2.65 2.67 59,708
06/29/2015 2.74 2.76 2.65 2.68 40,637
06/26/2015 2.81 2.8399 2.72 2.75 63,471
06/25/2015 2.5 2.8445 2.5 2.77 208,271
06/24/2015 2.38 2.4 2.33 2.34 55,015
06/23/2015 2.38 2.44 2.37 2.42 118,698
06/22/2015 2.34 2.36 2.31 2.31 20,306
06/19/2015 2.16 2.21 2.16 2.21 5,952
06/18/2015 2.21 2.24 2.12 2.1902 31,882
06/17/2015 2.21 2.24 2.19 2.24 6,724
06/16/2015 2.18 2.22 2.17 2.18 14,533
06/15/2015 2.24 2.24 2.17 2.18 20,757
06/12/2015 2.3 2.3 2.27 2.27 11,588
06/11/2015 2.27 2.3 2.2694 2.27 3,187
06/10/2015 2.27 2.29 2.23 2.2326 55,004
06/09/2015 2.3 2.33 2.2963 2.31 21,769
06/08/2015 2.35 2.37 2.34 2.36 31,017
06/05/2015 2.31 2.34 2.31 2.31 12,315
06/04/2015 2.35 2.38 2.3248 2.3348 25,741
06/03/2015 2.37 2.37 2.33 2.36 12,369
06/02/2015 2.32 2.4 2.32 2.3599 18,980
06/01/2015 2.37 2.37 2.3201 2.34 32,660
05/29/2015 2.3 2.35 2.3 2.35 8,356
05/28/2015 2.33 2.3499 2.27 2.31 19,040
05/27/2015 2.24 2.3 2.23 2.27 18,556
05/26/2015 2.23 2.25 2.21 2.24 8,329
05/22/2015 2.252 2.28 2.24 2.24 8,270
05/21/2015 2.31 2.31 2.239 2.2784 21,433
05/20/2015 2.2 2.3 2.2 2.25 93,016
05/19/2015 2.28 2.3 2.26 2.28 17,504
05/18/2015 2.26 2.3 2.22 2.25 41,506
05/15/2015 2.28 2.34 2.272 2.3 56,353
05/14/2015 2.32 2.36 2.26 2.28 38,646
05/13/2015 2.38 2.41 2.351 2.39 27,488
05/12/2015 2.49 2.49 2.42 2.45 15,138
05/11/2015 2.55 2.55 2.41 2.49 25,699
05/08/2015 2.52 2.56 2.52 2.56 24,298
05/07/2015 2.52 2.53 2.49 2.53 15,872
05/06/2015 2.56 2.56 2.51 2.53 5,068
05/05/2015 2.61 2.62 2.56 2.58 9,848
05/04/2015 2.57 2.61 2.56 2.58 24,079
05/01/2015 2.52 2.53 2.4801 2.5 17,703
04/30/2015 2.47 2.52 2.47 2.48 29,660
04/29/2015 2.46 2.6 2.39 2.411 97,676
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?