PTNR

Partner Communications Company Ltd. Historical Stock Prices

$2.54
*  
0.04
1.55%
Get PTNR Alerts
*Delayed - data as of May 6, 2015 11:45 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 05-FEB-2015 TO 05-MAY-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.
11:45  2.56  2.56  2.54  2.54 1,354
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
04/28/2015 2.53 2.56 2.49 2.54 28,389
04/27/2015 2.6 2.6 2.54 2.57 26,533
04/24/2015 2.65 2.7 2.65 2.66 33,922
04/23/2015 2.6 2.67 2.5901 2.65 8,922
04/22/2015 2.6 2.65 2.599 2.6299 10,822
04/21/2015 2.64 2.64 2.57 2.6 13,899
04/20/2015 2.72 2.72 2.68 2.71 60,874
04/17/2015 2.83 2.83 2.7801 2.82 14,783
04/16/2015 2.83 2.86 2.8103 2.82 10,634
04/15/2015 2.8 2.86 2.79 2.81 64,157
04/14/2015 2.8 2.82 2.73 2.81 29,606
04/13/2015 2.75 2.83 2.75 2.78 72,013
04/10/2015 2.6 2.68 2.6 2.63 118,858
04/09/2015 2.62 2.68 2.6103 2.62 81,979
04/08/2015 2.61 2.69 2.59 2.62 65,049
04/07/2015 2.66 2.71 2.64 2.64 146,743
04/06/2015 2.6 2.69 2.6 2.63 129,937
04/02/2015 2.58 2.61 2.53 2.56 114,138
04/01/2015 2.7 2.7 2.54 2.56 280,292
03/31/2015 2.75 2.78 2.7 2.72 56,879
03/30/2015 2.9 2.9 2.78 2.83 92,683
03/27/2015 2.91 2.95 2.88 2.93 69,826
03/26/2015 2.93 2.9405 2.9 2.93 125,941
03/25/2015 2.95 2.97 2.89 2.89 296,176
03/24/2015 2.91 2.9434 2.89 2.92 78,927
03/23/2015 2.93 2.94 2.8603 2.88 87,361
03/20/2015 2.89 2.95 2.88 2.94 65,611
03/19/2015 3.08 3.12 2.88 2.9 176,228
03/18/2015 3.06 3.0625 2.92 2.96 619,323
03/17/2015 2.98 3.12 2.98 3.12 365,365
03/16/2015 3.35 3.35 3.03 3.05 529,233
03/13/2015 3.16 3.22 2.88 3.205 209,174
03/12/2015 3.362 3.4 3.16 3.23 783,113
03/11/2015 3.46 3.51 3.32 3.33 637,940
03/10/2015 3.67 3.6886 3.5304 3.58 359,237
03/09/2015 3.77 3.77 3.7 3.76 17,910
03/06/2015 3.85 3.87 3.78 3.83 17,915
03/05/2015 3.83 3.87 3.81 3.85 13,868
03/04/2015 3.9 3.91 3.79 3.84 24,240
03/03/2015 3.76 3.89 3.76 3.85 29,730
03/02/2015 3.73 3.77 3.68 3.75 24,231
02/27/2015 3.82 3.86 3.78 3.86 50,937
02/26/2015 3.84 3.87 3.8 3.85 25,842
02/25/2015 3.84 3.93 3.84 3.89 21,719
02/24/2015 3.85 3.9 3.79 3.89 33,978
02/23/2015 3.91 3.9524 3.884 3.93 27,411
02/20/2015 3.82 3.85 3.77 3.83 33,458
02/19/2015 3.83 3.87 3.7678 3.82 23,997
02/18/2015 3.8 3.8111 3.7268 3.78 38,242
02/17/2015 3.82 3.87 3.81 3.83 26,938
02/13/2015 3.68 3.71 3.64 3.67 10,836
02/12/2015 3.7 3.73 3.64 3.68 13,204
02/11/2015 3.81 3.81 3.69 3.76 19,294
02/10/2015 3.89 3.91 3.8101 3.85 38,642
02/09/2015 3.72 3.7845 3.71 3.75 22,126
02/06/2015 3.57 3.68 3.57 3.65 31,332
02/05/2015 3.62 3.67 3.57 3.6 29,237
*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?