PTNR

Partner Communications Company Ltd. Historical Stock Prices

$4.15
*  
0.10
2.35%
Get PTNR Alerts
*Delayed - data as of Aug. 3, 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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  4.18  4.18  4.09  4.15 53,017
08/03/2015 4.18 4.18 4.09 4.15 53,217
07/31/2015 4.25 4.28 4.2392 4.25 7,782
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
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
02/04/2015 3.59 3.61 3.51 3.54 44,146
02/03/2015 3.54 3.7 3.41 3.41 38,054
02/02/2015 3.19 3.25 3.1385 3.25 36,141
01/30/2015 3.25 3.37 3.25 3.33 37,938
01/29/2015 3.4 3.43 3.24 3.31 59,284
01/28/2015 3.45 3.47 3.35 3.38 22,885
01/27/2015 3.41 3.53 3.41 3.48 44,961
01/26/2015 3.29 3.33 3.25 3.29 44,095
01/23/2015 3.26 3.33 3.25 3.32 49,443
01/22/2015 3.37 3.38 3.294 3.3 50,917
01/21/2015 3.45 3.45 3.29 3.32 131,557
01/20/2015 3.18 3.416 3.16 3.32 87,417
01/16/2015 3.47 3.57 3.47 3.53 27,706
01/15/2015 3.47 3.57 3.47 3.5 42,148
01/14/2015 3.41 3.45 3.37 3.4 39,482
01/13/2015 3.61 3.61 3.5 3.54 59,170
01/12/2015 3.86 3.86 3.76 3.76 53,996
01/09/2015 3.94 4.06 3.94 4.01 35,277
01/08/2015 4.05 4.05 3.97 4.01 48,999
01/07/2015 4.14 4.16 4.06 4.08 47,078
01/06/2015 4.27 4.27 4.07 4.13 53,621
01/05/2015 4.44 4.5 4.27 4.27 136,011
01/02/2015 5.06 5.07 4.94 4.99 62,239
12/31/2014 5.1 5.13 5.0401 5.06 80,813
12/30/2014 5.09 5.19 4.99 5.09 49,952
12/29/2014 5.13 5.17 5.05 5.05 82,431
12/26/2014 5.34 5.45 5.34 5.34 33,027
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
09/23/2014 7.34 7.4 7.27 7.37 39,004
09/22/2014 7.36 7.39 7.23 7.27 50,190
09/19/2014 7.4 7.4689 7.38 7.39 16,264
09/18/2014 7.55 7.55 7.41 7.42 23,780
09/17/2014 7.52 7.557 7.39 7.505 23,746
09/16/2014 7.36 7.36 7.22 7.34 25,664
09/15/2014 7.39 7.45 7.3296 7.35 26,016
09/12/2014 7.44 7.51 7.44 7.51 23,836
09/11/2014 7.5 7.52 7.44 7.5 19,583
09/10/2014 7.56 7.64 7.4801 7.62 35,168
09/09/2014 7.47 7.5243 7.39 7.5 37,693
09/08/2014 7.58 7.65 7.55 7.59 52,124
09/05/2014 7.52 7.59 7.5 7.55 29,539
09/04/2014 7.58 7.65 7.57 7.6 33,771
09/03/2014 7.53 7.59 7.51 7.57 50,684
09/02/2014 7.45 7.48 7.38 7.46 64,610
08/29/2014 7.14 7.19 7.1 7.16 72,099
08/28/2014 7.2 7.23 7.14 7.14 42,195
08/27/2014 7.15 7.3 7.15 7.27 32,616
08/26/2014 7.01 7.13 7.01 7.1 58,136
08/25/2014 6.97 7.01 6.9 6.97 29,880
08/22/2014 6.81 7.04 6.81 7.03 69,111
08/21/2014 7.16 7.2 6.7 6.81 176,681
08/20/2014 7.23 7.26 7.02 7.15 49,794
08/19/2014 7.34 7.47 7.3268 7.41 82,009
08/18/2014 7.4 7.42 7.28 7.37 31,299
08/15/2014 7.55 7.6 7.54 7.59 43,293
08/14/2014 7.64 7.64 7.56 7.56 45,138
08/13/2014 7.46 7.5 7.431 7.47 81,352
08/12/2014 7.32 7.36 7.279 7.3 23,066
08/11/2014 7.39 7.46 7.35 7.4 16,256
08/08/2014 7.33 7.39 7.275 7.36 16,398
08/07/2014 7.51 7.51 7.3363 7.36 19,053
08/06/2014 7.6 7.65 7.52 7.54 83,273
08/05/2014 7.49 7.55 7.46 7.5 14,162
08/04/2014 7.58 7.6 7.53 7.58 45,147
*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?