PTNR

Partner Communications Company Ltd. Historical Stock Prices

$7.27
*  
0.17
2.39%
Get PTNR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PTNR now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    PTNR After Hours
 
 
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.15  7.30  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
08/01/2014 7.4 7.49 7.4 7.44 19,386
07/31/2014 7.5 7.55 7.43 7.45 11,393
07/30/2014 7.58 7.58 7.51 7.52 17,831
07/29/2014 7.56 7.59 7.47 7.52 26,577
07/28/2014 7.67 7.67 7.436 7.5 28,317
07/25/2014 7.66 7.68 7.6 7.66 15,551
07/24/2014 7.73 7.77 7.685 7.71 28,562
07/23/2014 7.82 7.82 7.7 7.72 38,986
07/22/2014 7.7 7.8 7.66 7.68 36,490
07/21/2014 7.51 7.61 7.51 7.57 29,920
07/18/2014 7.31 7.46 7.31 7.38 11,310
07/17/2014 7.39 7.49 7.35 7.36 22,135
07/16/2014 7.41 7.51 7.4 7.45 19,930
07/15/2014 7.56 7.57 7.381 7.4 15,137
07/14/2014 7.62 7.65 7.5701 7.63 23,329
07/11/2014 7.31 7.45 7.31 7.38 19,017
07/10/2014 7.36 7.41 7.346 7.36 32,156
07/09/2014 7.36 7.3899 7.3 7.36 23,892
07/08/2014 7.27 7.35 7.17 7.25 51,682
07/07/2014 7.37 7.37 7.27 7.28 29,957
07/03/2014 7.57 7.71 7.57 7.69 14,258
07/02/2014 7.65 7.65 7.46 7.51 44,343
07/01/2014 7.68 7.71 7.65 7.69 34,552
06/30/2014 7.8 7.83 7.73 7.81 25,956
06/27/2014 7.9 8 7.9 7.9 20,797
06/26/2014 7.96 8.04 7.85 7.95 45,052
06/25/2014 8.02 8.08 7.99 8.03 56,478
06/24/2014 8.16 8.24 8.14 8.17 32,520
06/23/2014 8.22 8.23 8.15 8.2 41,707
06/20/2014 8.05 8.19 8.05 8.13 24,397
06/19/2014 8.26 8.26 7.91 8.09 37,955
06/18/2014 8.2 8.21 8.13 8.19 19,663
06/17/2014 8.28 8.28 8.17 8.25 18,054
06/16/2014 8.28 8.34 8.26 8.27 21,432
06/13/2014 8.38 8.43 8.33 8.33 27,898
06/12/2014 8.39 8.43 8.351 8.37 28,848
06/11/2014 8.51 8.55 8.4601 8.48 16,521
06/10/2014 8.61 8.64 8.5 8.6 29,098
06/09/2014 8.58 8.64 8.5704 8.63 35,275
06/06/2014 8.41 8.47 8.4 8.41 19,448
06/05/2014 8.37 8.46 8.36 8.4 23,778
06/04/2014 8.34 8.35 8.28 8.3 23,104
06/03/2014 8.301 8.39 8.28 8.31 9,890
06/02/2014 8.33 8.4 8.3062 8.36 30,823
05/30/2014 8.4 8.47 8.27 8.33 42,869
05/29/2014 8.4 8.5 8.38 8.43 13,389
05/28/2014 8.43 8.4599 8.36 8.42 20,524
05/27/2014 8.49 8.56 8.43 8.49 47,253
05/23/2014 8.3 8.36 8.216 8.27 44,816
05/22/2014 8.34 8.41 8.28 8.4 41,799
05/21/2014 8.48 8.54 8.42 8.48 21,510
05/20/2014 8.53 8.5466 8.46 8.47 47,016
05/19/2014 8.6 8.67 8.56 8.63 37,208
05/16/2014 8.59 8.6 8.45 8.6 40,829
05/15/2014 8.71 8.71 8.42 8.53 93,279
05/14/2014 8.62 8.867 8.61 8.72 112,369
05/13/2014 8.51 8.617 8.49 8.49 74,259
05/12/2014 8.57 8.68 8.55 8.63 27,183
05/09/2014 8.39 8.63 8.39 8.61 39,377
05/08/2014 8.63 8.68 8.42 8.47 55,279
05/07/2014 8.68 8.76 8.64 8.67 36,116
05/06/2014 8.73 8.7832 8.7 8.7 20,763
05/05/2014 8.77 8.84 8.7245 8.77 41,661
05/02/2014 8.89 8.96 8.82 8.84 36,345
05/01/2014 8.87 8.94 8.816 8.88 32,541
04/30/2014 8.85 8.95 8.8201 8.88 19,712
04/29/2014 8.96 9.08 8.93 8.99 21,476
04/28/2014 9 9.23 8.81 8.95 185,465
04/25/2014 9.13 9.25 9.06 9.1 35,267
04/24/2014 9.2 9.27 9.12 9.2 25,883
04/23/2014 9.2 9.25 9.1635 9.17 56,895
04/22/2014 9.21 9.31 9.19 9.29 29,611
04/21/2014 9.47 9.49 9.26 9.36 29,816
04/17/2014 9.6 9.604 9.32 9.56 25,198
04/16/2014 9.43 9.63 9.3501 9.57 84,103
04/15/2014 9.26 9.37 9.15 9.32 37,857
04/14/2014 9.26 9.3467 9.21 9.29 37,372
04/11/2014 9.03 9.17 9.0266 9.1 50,142
04/10/2014 9.27 9.33 9.06 9.14 77,379
04/09/2014 9.14 9.16 9.01 9.14 45,388
04/08/2014 9.05 9.2 9.041 9.16 46,786
04/07/2014 8.84 9.0187 8.81 8.92 72,658
04/04/2014 9.05 9.08 8.77 8.82 82,383
04/03/2014 8.93 9.13 8.91 9.07 195,518
04/02/2014 8.83 8.8897 8.64 8.75 214,513
04/01/2014 8.99 9.04 8.78 8.93 237,524
03/31/2014 9.1 9.17 8.84 8.95 501,603
03/28/2014 8.95 9.06 8.85 8.94 66,004
03/27/2014 9.05 9.09 8.94 8.96 33,497
03/26/2014 9.15 9.1793 8.95 9 42,899
03/25/2014 9.03 9.1164 8.96 9.05 30,150
03/24/2014 8.94 8.9699 8.85 8.95 28,439
03/21/2014 8.8 8.89 8.64 8.76 29,880
03/20/2014 8.8 8.87 8.7335 8.78 25,616
03/19/2014 8.93 8.97 8.8348 8.85 21,305
03/18/2014 8.96 9.02 8.9284 8.99 12,409
03/17/2014 9.08 9.18 9.08 9.17 41,071
03/14/2014 8.77 8.88 8.77 8.82 20,479
03/13/2014 8.9 8.96 8.8 8.8 41,565
03/12/2014 8.77 8.85 8.73 8.8 86,357
03/11/2014 8.78 8.88 8.65 8.72 49,027
03/10/2014 8.59 8.67 8.54 8.58 23,585
03/07/2014 8.81 8.88 8.6964 8.72 28,696
03/06/2014 8.87 8.9199 8.78 8.79 30,553
03/05/2014 8.9908 9.0194 8.53 8.89 116,883
03/04/2014 8.98 9.07 8.98 9.03 28,933
03/03/2014 8.92 9.01 8.861 8.96 26,013
02/28/2014 9.19 9.2899 9.08 9.13 33,923
02/27/2014 9.02 9.24 9.02 9.19 48,516
02/26/2014 8.87 8.95 8.83 8.89 25,670
02/25/2014 8.9 8.9 8.8101 8.86 33,456
02/24/2014 8.8 8.92 8.78 8.86 43,510
02/21/2014 8.72 8.84 8.72 8.77 25,181
02/20/2014 8.81 8.81 8.71 8.75 22,317
02/19/2014 8.78 8.8304 8.7101 8.74 22,538
02/18/2014 8.81 8.85 8.73 8.85 75,121
02/14/2014 8.64 8.7188 8.61 8.66 26,728
02/13/2014 8.53 8.72 8.52 8.7 44,293
02/12/2014 8.58 8.58 8.4836 8.54 21,732
02/11/2014 8.57 8.64 8.57 8.64 47,849
02/10/2014 8.62 8.63 8.54 8.61 32,893
02/07/2014 8.49 8.64 8.47 8.57 35,192
02/06/2014 8.52 8.562 8.4687 8.49 20,401
02/05/2014 8.58 8.69 8.52 8.64 36,728
02/04/2014 8.42 8.67 8.42 8.58 62,274
02/03/2014 8.55 8.56 8.32 8.4 93,214
01/31/2014 8.45 8.59 8.44 8.545 31,042
01/30/2014 8.63 8.72 8.59 8.59 38,329
01/29/2014 8.77 8.79 8.66 8.74 51,201
01/28/2014 8.9 8.94 8.75 8.81 58,339
01/27/2014 9.17 9.17 8.97 9.04 44,303
01/24/2014 9.31 9.33 9.16 9.19 75,545
01/23/2014 9.36 9.4 9.31 9.355 30,759
01/22/2014 9.32 9.38 9.2391 9.255 23,099
01/21/2014 9.41 9.41 9.19 9.21 28,152
01/17/2014 9.46 9.46 9.33 9.38 31,625
01/16/2014 9.44 9.55 9.35 9.41 62,160
01/15/2014 9.31 9.4004 9.24 9.25 109,455
01/14/2014 9.1 9.22 9.1 9.18 36,580
01/13/2014 9.04 9.14 8.95 8.97 61,605
01/10/2014 9.03 9.0897 9 9.07 42,762
01/09/2014 9.14 9.15 8.87 9.03 134,486
01/08/2014 9.2 9.22 8.86 8.92 150,898
01/07/2014 9.05 9.2 9.05 9.1 28,939
01/06/2014 9.07 9.09 8.98 9.01 43,859
01/03/2014 9.02 9.05 8.95 9 59,134
01/02/2014 9.12 9.14 9.04 9.065 44,869
12/31/2013 9.15 9.5 9.15 9.38 417,627
12/30/2013 9.03 9.11 9.03 9.07 37,805
12/27/2013 8.99 9.09 8.97 9.02 26,931
12/26/2013 9.12 9.12 8.9603 9.02 29,890
12/24/2013 9.2 9.24 9.15 9.2 60,725
12/23/2013 9.11 9.22 9.07 9.17 160,887
12/20/2013 8.71 8.85 8.71 8.78 21,031
12/19/2013 8.72 8.84 8.62 8.76 94,051
12/18/2013 8.88 9 8.82 8.92 52,308
12/17/2013 8.98 8.99 8.8803 8.91 31,084
12/16/2013 8.88 9.01 8.87 8.99 68,218
12/13/2013 8.76 8.87 8.76 8.81 31,808
12/12/2013 8.82 8.93 8.75 8.76 35,052
12/11/2013 8.91 8.94 8.71 8.75 60,472
12/10/2013 8.95 8.9596 8.85 8.9 40,314
12/09/2013 9.08 9.15 9.0401 9.07 48,122
12/06/2013 9.04 9.25 9.04 9.21 68,304
12/05/2013 9.08 9.15 8.99 9.03 73,872
12/04/2013 9.07 9.17 8.96 9.04 71,795
12/03/2013 9.53 9.56 9.38 9.44 60,782
12/02/2013 9.66 9.779 9.61 9.75 133,296
11/29/2013 9.39 9.53 9.39 9.52 22,937
11/27/2013 9.43 9.5 9.37 9.42 40,522
11/26/2013 9.3 9.45 9.3 9.4 65,350
11/25/2013 9.46 9.47 9.32 9.39 80,207
11/22/2013 9.6 9.6 9.3714 9.58 97,816
11/21/2013 9.54 9.5812 9.36 9.4 118,618
11/20/2013 9.68 9.683 9.4884 9.58 137,251
11/19/2013 9.47 9.57 9.39 9.51 72,329
11/18/2013 9.4 9.58 9.31 9.46 191,392
11/15/2013 9.32 9.36 9.21 9.36 83,107
11/14/2013 9.22 9.3 9.1701 9.27 70,388
11/13/2013 9.34 9.5 9.3267 9.47 125,518
11/12/2013 9.06 9.25 9.06 9.24 81,638
11/11/2013 8.81 8.86 8.59 8.81 146,417
11/08/2013 8.21 8.47 8.21 8.46 210,655
11/07/2013 8.22 8.22 7.82 7.82 50,876
11/06/2013 8.08 8.15 8.05 8.12 64,376
11/05/2013 7.86 7.9 7.71 7.85 87,167
11/04/2013 7.99 8.01 7.86 7.93 107,179
11/01/2013 8.08 8.14 8.01 8.09 34,421
10/31/2013 8.22 8.22 8.031 8.12 83,587
10/30/2013 8.36 8.36 8.22 8.22 46,798
10/29/2013 8.22 8.33 8.19 8.24 132,831
10/28/2013 8.19 8.25 8.15 8.22 109,120
10/25/2013 8.15 8.27 8.15 8.19 68,928
10/24/2013 8.22 8.22 8.11 8.12 42,325
10/23/2013 8.31 8.405 8.25 8.33 88,406
10/22/2013 8.36 8.45 8.28 8.4 108,872
10/21/2013 8.36 8.36 8.23 8.26 72,206
10/18/2013 8.36 8.38 8.23 8.35 47,525
10/17/2013 8.28 8.39 8.241 8.28 26,351
10/16/2013 8.36 8.47 8.3304 8.45 71,895
10/15/2013 8.54 8.54 8.34 8.42 24,460
10/14/2013 8.47 8.59 8.47 8.58 92,706
10/11/2013 8.33 8.49 8.33 8.46 59,176
10/10/2013 8.37 8.4595 8.36 8.42 85,456
10/09/2013 8.32 8.3544 8.27 8.3 94,512
10/08/2013 8.3 8.37 8 8.09 98,300
10/07/2013 8.24 8.28 8.18 8.18 35,576
10/04/2013 8.07 8.25 8.07 8.2 52,751
10/03/2013 8.32 8.32 8.05 8.15 46,362
10/02/2013 8.21 8.34 8.1908 8.3 78,922
10/01/2013 8.03 8.25 8.03 8.23 76,016
09/30/2013 7.77 7.92 7.77 7.89 80,826
09/27/2013 7.59 7.7295 7.59 7.7 29,288
09/26/2013 7.74 7.74 7.58 7.63 34,292
09/25/2013 7.71 7.76 7.64 7.72 44,505
09/24/2013 7.78 7.81 7.6801 7.71 37,981
09/23/2013 7.8 7.86 7.71 7.8 92,847
09/20/2013 7.71 7.71 7.46 7.53 45,195
09/19/2013 7.58 7.72 7.5 7.63 70,387
09/18/2013 7.47 7.6 7.33 7.57 57,515
09/17/2013 7.55 7.58 7.37 7.4 80,496
09/16/2013 7.4 7.57 7.4 7.45 120,254
09/13/2013 7.27 7.28 7.1944 7.21 25,588
09/12/2013 7.3 7.35 7.19 7.21 42,237
09/11/2013 7.2 7.3 7.15 7.26 62,779
09/10/2013 7.18 7.25 7.03 7.15 233,897
09/09/2013 6.89 7.06 6.89 6.98 232,190
09/06/2013 7.01 7.01 6.9 6.93 128,030
09/05/2013 6.98 7.1 6.93 6.95 97,536
09/04/2013 6.96 7.03 6.91 6.95 69,354
09/03/2013 7.26 7.48 6.86 6.91 161,220
08/30/2013 7.25 7.31 7.13 7.25 41,459
08/29/2013 7.27 7.389 7.2 7.23 55,547
08/28/2013 7.03 7.19 7.03 7.11 97,457
08/27/2013 7.24 7.27 7 7.05 218,062
08/26/2013 7.91 7.91 7.6753 7.7 120,754
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?