PTNR: Historical Prices for Partner Communications Company

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.31	18.31	18.02	18.23	248,200	18.23
23-Nov-09	$ 0.52 Dividend
20-Nov-09	18.39	18.57	18.25	18.40	211,600	17.88
19-Nov-09	18.47	18.48	18.37	18.43	164,900	17.91
18-Nov-09	18.55	18.56	18.34	18.51	83,400	17.99
17-Nov-09	18.54	18.55	18.30	18.50	110,600	17.98
16-Nov-09	18.41	18.62	18.26	18.54	201,200	18.02
13-Nov-09	18.44	18.46	18.20	18.24	84,100	17.72
12-Nov-09	18.83	18.83	18.16	18.28	133,900	17.76
11-Nov-09	18.75	18.88	18.57	18.65	133,300	18.12
10-Nov-09	18.99	19.00	18.80	18.89	200,000	18.36
9-Nov-09	19.06	19.35	19.03	19.20	420,400	18.66
6-Nov-09	18.90	19.16	18.60	19.10	112,000	18.56
5-Nov-09	18.88	19.04	18.79	18.95	83,300	18.41
4-Nov-09	19.08	19.45	18.94	19.16	73,700	18.62
3-Nov-09	18.42	18.80	18.28	18.58	91,200	18.05
2-Nov-09	18.96	19.07	18.42	18.70	81,900	18.17
30-Oct-09	18.82	19.13	18.80	18.85	50,500	18.32
29-Oct-09	19.22	19.27	19.00	19.21	115,900	18.67
28-Oct-09	19.65	19.66	18.98	19.01	61,700	18.47
27-Oct-09	19.80	19.87	19.65	19.77	49,400	19.21
26-Oct-09	19.99	19.99	19.47	19.50	59,400	18.95
23-Oct-09	20.37	20.37	19.85	19.92	43,300	19.36
22-Oct-09	20.11	20.25	20.03	20.08	59,500	19.51
21-Oct-09	19.92	20.07	19.86	19.88	71,300	19.32
20-Oct-09	19.80	19.86	19.69	19.85	68,600	19.29
19-Oct-09	19.61	19.89	19.61	19.89	71,900	19.33
16-Oct-09	19.80	19.84	19.63	19.63	50,100	19.08
15-Oct-09	19.66	19.94	19.66	19.92	72,400	19.36
14-Oct-09	20.10	20.19	19.98	20.18	71,700	19.61
13-Oct-09	19.87	20.03	19.78	20.02	77,500	19.45
12-Oct-09	19.85	19.89	19.64	19.77	40,400	19.21
9-Oct-09	19.46	19.69	19.46	19.69	42,500	19.13
8-Oct-09	19.61	19.61	19.37	19.47	37,000	18.92
7-Oct-09	19.57	19.62	19.41	19.49	37,200	18.94
6-Oct-09	19.81	19.81	19.51	19.63	93,200	19.08
5-Oct-09	19.21	19.47	19.15	19.44	126,900	18.89
2-Oct-09	18.00	18.57	17.91	18.51	99,300	17.99
1-Oct-09	18.64	18.91	18.63	18.63	68,600	18.10
30-Sep-09	18.90	18.98	18.68	18.82	238,900	18.29
29-Sep-09	18.73	19.06	18.70	18.92	335,900	18.39
28-Sep-09	19.24	19.39	19.00	19.24	177,000	18.70
28-Sep-09	$ 0.385 Dividend
25-Sep-09	19.16	19.73	19.16	19.69	308,400	18.76
24-Sep-09	19.28	19.28	18.93	19.25	201,400	18.34
23-Sep-09	19.20	19.42	19.00	19.30	142,600	18.39
22-Sep-09	19.03	19.18	18.93	19.11	31,600	18.21
21-Sep-09	18.75	18.99	18.66	18.94	34,800	18.04
18-Sep-09	18.84	19.06	18.77	18.80	102,200	17.91
17-Sep-09	18.79	19.08	18.33	18.91	115,600	18.02
16-Sep-09	18.81	19.40	18.81	19.34	113,200	18.43
15-Sep-09	18.79	18.95	18.68	18.81	53,600	17.92
14-Sep-09	18.83	18.88	18.65	18.82	100,600	17.93
11-Sep-09	19.21	19.40	19.12	19.20	78,800	18.29
10-Sep-09	19.45	19.48	19.07	19.22	199,400	18.31
9-Sep-09	19.69	19.80	19.51	19.75	124,200	18.82
8-Sep-09	19.76	19.98	19.34	19.60	227,000	18.67
4-Sep-09	19.44	19.83	19.41	19.83	56,700	18.89
3-Sep-09	19.39	19.48	19.25	19.47	142,900	18.55
2-Sep-09	19.24	19.51	19.16	19.25	69,200	18.34
1-Sep-09	19.19	19.40	19.19	19.24	156,800	18.33
31-Aug-09	18.80	19.32	18.80	19.21	173,000	18.30
28-Aug-09	18.55	18.55	18.31	18.45	28,300	17.58
27-Aug-09	18.43	18.75	18.18	18.38	295,300	17.51
26-Aug-09	18.45	18.53	18.32	18.42	71,100	17.55
25-Aug-09	18.52	18.79	18.52	18.60	86,300	17.72
24-Aug-09	18.34	18.52	18.24	18.50	228,200	17.63
21-Aug-09	17.96	18.18	17.96	18.18	133,200	17.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions