Partner Comm Shs Sponsored American Deposit Receipt Repr 1 Sh $7.57

up +0.05


30/7/2014 09:32 AM  |  NASDAQ : PTNR  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTNR historical data

Date Open High Low Close Volume
7/29/20147.567.597.477.5226,577
7/28/20147.677.677.447.5028,317
7/25/20147.667.687.607.6615,551
7/24/20147.737.777.697.7128,562
7/23/20147.827.827.707.7238,986
7/22/20147.707.807.667.6836,490
7/21/20147.517.617.517.5729,920
7/18/20147.317.467.317.3811,310
7/17/20147.397.497.357.3622,135
7/16/20147.417.517.407.4519,930
7/15/20147.567.577.387.4015,137
7/14/20147.627.657.577.6323,329
7/11/20147.317.457.317.3819,017
7/10/20147.367.417.357.3632,156
7/9/20147.367.397.307.3623,892
7/8/20147.277.357.177.2551,682
7/7/20147.377.377.277.2829,957
7/3/20147.577.717.577.6914,258
7/2/20147.657.657.467.5144,343
7/1/20147.687.717.657.6934,552
6/30/20147.807.837.737.8125,956
6/27/20147.908.007.907.9020,797
6/26/20147.968.047.857.9545,052
6/25/20148.028.087.998.0356,478
6/24/20148.168.248.148.1732,520
6/23/20148.228.238.158.2041,707
6/20/20148.058.198.058.1324,397
6/19/20148.268.267.918.0937,955
6/18/20148.208.218.138.1919,663
6/17/20148.288.288.178.2518,054
6/16/20148.288.348.268.2721,432
6/13/20148.388.438.338.3327,898
6/12/20148.398.438.358.3728,848
6/11/20148.518.558.468.4816,521
6/10/20148.618.648.508.6029,098
6/9/20148.588.648.578.6335,275
6/6/20148.418.478.408.4119,448
6/5/20148.378.468.368.4023,778
6/4/20148.348.358.288.3023,104
6/3/20148.308.398.288.319,890
6/2/20148.338.408.318.3630,823
5/30/20148.408.478.278.3342,869
5/29/20148.408.508.388.4313,389
5/28/20148.438.468.368.4220,524
5/27/20148.498.568.438.4947,253
5/23/20148.308.368.228.2744,816
5/22/20148.348.418.288.4041,799
5/21/20148.488.548.428.4821,510
5/20/20148.538.558.468.4747,016
5/19/20148.608.678.568.6337,208
5/16/20148.598.608.458.6040,829
5/15/20148.718.718.428.5393,279
5/14/20148.628.878.618.72112,369
5/13/20148.518.628.498.4974,259
5/12/20148.578.688.558.6327,183
5/9/20148.398.638.398.6139,377
5/8/20148.638.688.428.4755,279
5/7/20148.688.768.648.6736,116
5/6/20148.738.788.708.7020,763
5/5/20148.778.848.728.7741,661
5/2/20148.898.968.828.8436,345
5/1/20148.878.948.828.8832,541
4/30/20148.858.958.828.8819,712
4/29/20148.969.088.938.9921,476
4/28/20149.009.238.818.95185,465
4/25/20149.139.259.069.1035,267
4/24/20149.209.279.129.2025,883
4/23/20149.209.259.169.1756,895
4/22/20149.219.319.199.2929,611
4/21/20149.479.499.269.3629,816
4/17/20149.609.609.329.5625,198
4/16/20149.439.639.359.5784,103
4/15/20149.269.379.159.3237,857
4/14/20149.269.359.219.2937,372
4/11/20149.039.179.039.1050,142
4/10/20149.279.339.069.1477,379
4/9/20149.149.169.019.1445,388
4/8/20149.059.209.049.1646,786
4/7/20148.849.028.818.9272,658
4/4/20149.059.088.778.8282,383
4/3/20148.939.138.919.07195,518
4/2/20148.838.898.648.75214,513
4/1/20148.999.048.788.93237,524
3/31/20149.109.178.848.95501,603
3/28/20148.959.068.858.9466,004
3/27/20149.059.098.948.9633,497
3/26/20149.159.188.959.0042,899
3/25/20149.039.128.969.0530,150
3/24/20148.948.978.858.9528,439
3/21/20148.808.898.648.7629,880
3/20/20148.808.878.738.7825,616
3/19/20148.938.978.848.8521,305
3/18/20148.969.028.938.9912,409
3/17/20149.089.189.089.1741,071
3/14/20148.778.888.778.8220,479
3/13/20148.908.968.808.8041,565
3/12/20148.778.858.738.8086,357
3/11/20148.788.888.658.7249,027
3/10/20148.598.678.548.5823,585
3/7/20148.818.888.708.7228,696
Trading Center