Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.152	6.152	6.152	0	-0.09(-1.42%)
Dec 28, 2017	6.250	6.250	6.200	6.240	3,268	+0.00(+0.00%)
Dec 27, 2017	6.220	6.240	6.089	6.240	4,868	+0.03(+0.48%)
Dec 26, 2017	6.120	6.250	6.090	6.210	30,502	+0.24(+4.02%)
Dec 22, 2017	5.950	6.020	5.950	5.970	3,720	-0.03(-0.50%)
Dec 21, 2017	6.080	6.080	5.913	6.000	9,939	+0.03(+0.58%)
Dec 20, 2017	6.000	6.060	5.943	5.965	5,486	-0.00(-0.08%)
Dec 19, 2017	5.950	5.970	5.780	5.970	2,496	-0.03(-0.50%)
Dec 18, 2017	6.010	6.060	5.880	6.000	5,313	+0.10(+1.69%)
Dec 15, 2017	5.800	5.900	5.760	5.900	9,256	+0.30(+5.36%)
Dec 14, 2017	5.850	5.850	5.600	5.600	7,451	-0.38(-6.35%)
Dec 13, 2017	5.870	5.980	5.870	5.980	1,107	+0.10(+1.74%)
Dec 12, 2017	5.950	5.980	5.878	5.878	4,870	-0.08(-1.38%)
Dec 11, 2017	6.000	6.000	5.900	5.960	2,367	-0.05(-0.83%)
Dec 08, 2017	6.010	6.030	5.910	6.010	764	-0.01(-0.17%)
Dec 07, 2017	5.890	6.080	5.860	6.020	12,194	+0.04(+0.67%)
Dec 06, 2017	5.950	6.010	5.950	5.980	4,134	+0.01(+0.24%)
Dec 05, 2017	5.990	6.050	5.935	5.965	21,182	+0.02(+0.26%)
Dec 04, 2017	5.910	5.990	5.910	5.950	2,828	+0.19(+3.30%)
Dec 01, 2017	5.900	5.900	5.700	5.760	7,161	-0.01(-0.17%)
Nov 30, 2017	5.810	5.810	5.600	5.770	8,998	+0.05(+0.87%)
Nov 29, 2017	5.750	5.820	5.710	5.720	6,902	+0.02(+0.35%)
Nov 28, 2017	5.763	5.763	5.700	5.700	1,715	-0.00(-0.04%)
Nov 27, 2017	5.890	5.890	5.648	5.702	4,372	-0.19(-3.19%)
Nov 24, 2017	5.990	5.990	5.720	5.890	4,071	+0.03(+0.51%)
Nov 22, 2017	5.800	5.980	5.800	5.860	32,256	+0.14(+2.40%)
Nov 21, 2017	5.660	5.740	5.512	5.723	36,456	+0.65(+12.88%)
Nov 20, 2017	5.220	5.220	5.060	5.070	7,842	-0.05(-0.98%)
Nov 17, 2017	5.067	5.120	5.060	5.120	601	+0.06(+1.10%)
Nov 16, 2017	5.064	5.064	5.064	5.064	412	-0.12(-2.23%)
Nov 15, 2017	5.020	5.200	5.020	5.180	1,220	+0.11(+2.17%)
Nov 14, 2017	5.140	5.164	5.031	5.070	6,633	+0.05(+1.00%)
Nov 13, 2017	4.990	5.240	4.990	5.020	3,575	-0.08(-1.57%)
Nov 10, 2017	5.070	5.110	5.070	5.100	600	+0.03(+0.59%)
Nov 09, 2017	5.080	5.080	5.070	5.070	654	-0.17(-3.24%)
Nov 08, 2017	5.122	5.320	5.122	5.240	729	+0.07(+1.35%)
Nov 07, 2017	5.192	5.192	5.130	5.170	3,553	-0.15(-2.82%)
Nov 06, 2017	5.350	5.350	5.220	5.320	1,197	-0.03(-0.56%)
Nov 03, 2017	5.275	5.390	5.197	5.350	1,694	+0.13(+2.54%)
Nov 02, 2017	5.240	5.330	5.190	5.217	3,853	+0.05(+0.91%)
Nov 01, 2017	5.160	5.170	5.160	5.170	228	+0.01(+0.20%)
Oct 31, 2017	5.220	5.230	5.160	5.160	3,045	+0.04(+0.76%)
Oct 30, 2017	5.210	5.250	5.121	5.121	2,646	-0.10(-1.84%)
Oct 27, 2017	5.150	5.217	5.130	5.217	2,519	+0.07(+1.31%)
Oct 26, 2017	5.250	5.300	5.140	5.150	9,127	+0.02(+0.39%)
Oct 25, 2017	5.130	5.161	5.130	5.130	6,714	+0.00(+0.09%)
Oct 24, 2017	5.100	5.125	5.090	5.125	1,423	+0.05(+0.89%)
Oct 23, 2017	5.030	5.180	5.030	5.080	9,396	-0.01(-0.20%)
Oct 20, 2017	5.100	5.100	5.020	5.090	930	+0.06(+1.15%)
Oct 19, 2017	5.090	5.310	5.031	5.032	6,551	-0.09(-1.83%)
Oct 18, 2017	5.020	5.160	5.020	5.125	2,005	-0.00(-0.09%)
Oct 17, 2017	5.170	5.170	5.101	5.130	1,400	-0.11(-2.10%)
Oct 16, 2017	5.350	5.350	5.100	5.240	1,771	+0.05(+1.05%)
Oct 13, 2017	5.170	5.185	5.136	5.185	2,044	+0.02(+0.30%)
Oct 12, 2017	5.166	5.170	5.166	5.170	1,131	+0.00(+0.00%)
Oct 11, 2017	5.160	5.170	5.160	5.170	601	+0.01(+0.19%)
Oct 10, 2017	5.131	5.200	5.131	5.160	800	-0.03(-0.54%)
Oct 09, 2017	5.070	5.188	5.070	5.188	2,150	+0.02(+0.35%)
Oct 06, 2017	5.170	5.242	5.170	5.170	3,712	-0.05(-0.96%)
Oct 05, 2017	5.390	5.390	5.160	5.220	5,681	-0.05(-0.91%)
Oct 04, 2017	5.170	5.268	5.170	5.268	2,587	+0.05(+0.92%)
Oct 03, 2017	5.260	5.260	5.190	5.220	3,181	-0.15(-2.79%)