PTNR - Partner Communications Company Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20194.59004.59004.48444.59004.5900434
Nov 19, 20194.87004.87004.56004.60004.600070,700
Nov 18, 20194.76005.00004.76004.88004.880099,900
Nov 15, 20194.22004.30004.22004.30004.30003,600
Nov 14, 20194.28004.35004.28004.30004.3000900
Nov 13, 20194.23004.23004.23004.23004.2300800
Nov 12, 20194.02004.27004.02004.09004.09001,700
Nov 11, 20194.11004.12004.02004.12004.120010,800
Nov 08, 20194.14004.23004.14004.20004.20002,200
Nov 07, 20194.49004.49004.11004.19004.19002,000
Nov 06, 20194.20004.33004.12004.20004.20005,400
Nov 05, 20194.44004.44004.34004.34004.34001,200
Nov 04, 20194.35004.54004.33004.43004.430013,300
Nov 01, 20194.50004.58004.50004.50004.50001,200
Oct 31, 20194.40004.52004.40004.45004.45006,100
Oct 30, 20194.46004.46004.44004.46004.46002,000
Oct 29, 20194.56004.56004.45004.47004.47003,100
Oct 28, 20194.62004.62004.45004.56004.56009,400
Oct 25, 20194.42004.51004.42004.51004.51001,700
Oct 24, 20194.55004.57004.45004.53004.530014,100
Oct 23, 20194.63004.63004.47004.55004.55008,000
Oct 22, 20194.50004.63003.81004.61004.610026,900
Oct 21, 20194.46004.55004.46004.47004.47004,300
Oct 18, 20194.47004.47004.43004.45004.45005,200
Oct 17, 20194.46004.47004.46004.47004.4700800
Oct 16, 20194.46004.63004.46004.59004.5900600
Oct 15, 20194.47004.47004.40004.45004.45003,400
Oct 14, 20194.55004.59004.52004.52004.52002,300
Oct 11, 20194.55004.55004.55004.55004.5500400
Oct 10, 20194.70004.70004.52004.52004.52002,600
Oct 09, 20194.55004.57004.55004.57004.5700600
Oct 08, 20194.64004.64004.54004.54004.5400700
Oct 07, 20194.64004.64004.51004.55004.55005,400
Oct 04, 20194.83004.83004.57004.59004.59002,400
Oct 03, 20194.51004.51004.51004.51004.5100200
Oct 02, 20194.81004.81004.50004.51004.51002,400
Oct 01, 20194.79004.85004.79004.85004.85006,200
Sep 30, 20194.67004.85004.67004.71004.71002,800
Sep 27, 20194.82004.82004.82004.82004.8200400
Sep 26, 20194.79004.81004.49004.79004.79001,500
Sep 25, 20194.70004.75004.57004.73004.73006,500
Sep 24, 20194.40004.61004.40004.56004.560010,200
Sep 23, 20194.03004.24004.03004.24004.24004,500
Sep 20, 20194.15004.22003.95004.22004.220021,800
Sep 19, 20194.35004.35004.20004.20004.2000600
Sep 18, 20194.30004.30004.30004.30004.3000300
Sep 17, 20194.25004.30004.25004.30004.3000600
Sep 16, 20194.24004.27004.24004.27004.2700500
Sep 13, 20194.24004.24004.24004.24004.2400100
Sep 12, 20194.25004.26004.20004.26004.26004,100
Sep 11, 20194.48004.48004.20004.21004.21002,200
Sep 10, 20194.44004.48004.15004.32004.32007,300
Sep 09, 20194.25004.48004.06004.40004.400013,300
Sep 06, 20194.46004.49004.33004.33004.33002,200
Sep 05, 20194.40004.40004.16004.39004.39004,900
Sep 04, 20194.42004.42004.32004.37004.37005,300
Sep 03, 20194.31004.49004.16004.24004.24005,000
Aug 30, 20194.09004.50004.09004.39004.390013,300
Aug 29, 20194.33004.49004.33004.45004.45001,700
Aug 28, 20194.21004.38003.98004.28004.28003,100
Aug 27, 20193.98004.27003.98004.20004.20002,600
Aug 26, 20194.08004.33004.08004.17004.17002,000
Aug 23, 20194.24004.24004.24004.24004.2400-
Aug 22, 20194.19004.24004.17004.24004.24002,700
Aug 21, 20193.86004.50003.86004.29004.290019,800
Aug 20, 20194.15004.17003.82004.15004.15005,900
Aug 19, 20194.16004.16004.16004.16004.16001,000
Aug 16, 20194.08004.08004.08004.08004.0800300
Aug 15, 20194.15004.15003.85003.85003.85001,500
Aug 14, 20194.08004.08004.03004.03004.03001,900
Aug 13, 20193.96004.08003.96004.04004.04004,100
Aug 12, 20193.84003.98003.84003.98003.980010,500
Aug 09, 20193.85003.85003.83003.83003.83002,600
Aug 08, 20193.50003.90003.50003.90003.90006,100
Aug 07, 20193.84003.84003.47003.52003.520011,700
Aug 06, 20193.90003.96003.90003.95003.950012,300
Aug 05, 20193.86004.01003.86003.91003.91005,400
Aug 02, 20193.96004.00003.94004.00004.00001,500
Aug 01, 20194.08004.08004.08004.08004.0800100
Jul 31, 20194.08004.08004.08004.08004.0800100
Jul 30, 20194.00004.25003.68004.25004.2500600
Jul 29, 20194.16004.16004.06004.07004.07005,800
Jul 26, 20194.06004.08004.05004.05004.05001,500
Jul 25, 20194.20004.28004.05004.05004.05004,900
Jul 24, 20194.28004.28004.13004.13004.13002,100
Jul 23, 20194.30004.38004.30004.30004.3000900
Jul 22, 20194.94004.94004.37004.42004.42004,000
Jul 19, 20194.45004.55004.45004.55004.5500900
Jul 18, 20194.44004.44004.44004.44004.4400100
Jul 17, 20194.78004.78004.60004.60004.60001,700
Jul 16, 20194.51004.70004.51004.63004.63003,800
Jul 15, 20194.45004.45004.45004.45004.4500500
Jul 12, 20194.28004.42004.28004.41004.41008,000
Jul 11, 20194.38004.40004.38004.40004.4000500
Jul 10, 20194.29004.55004.29004.34004.340011,300
Jul 09, 20194.19004.30004.12004.21004.210024,400
Jul 08, 20194.17004.18004.16004.16004.16002,400
Jul 05, 20194.20004.34004.11004.15004.15003,600
Jul 03, 20194.29004.29004.29004.29004.2900-
Jul 02, 20194.52004.52004.29004.29004.2900700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...