Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.330	5.400	5.330	5.400	6,833	+0.04(+0.82%)
May 30, 2017	5.260	5.500	5.220	5.356	13,336	+0.20(+3.80%)
May 26, 2017	5.130	5.160	5.130	5.160	633	-0.03(-0.58%)
May 25, 2017	5.370	5.370	5.096	5.190	9,184	-0.26(-4.77%)
May 24, 2017	5.400	5.460	5.250	5.450	10,261	+0.11(+2.06%)
May 23, 2017	5.370	5.490	5.330	5.340	1,118	+0.04(+0.75%)
May 22, 2017	5.350	5.431	5.230	5.300	8,641	+0.28(+5.58%)
May 19, 2017	4.920	5.040	4.900	5.020	3,128	+0.30(+6.35%)
May 18, 2017	5.060	5.126	4.720	4.720	2,229	-0.18(-3.69%)
May 17, 2017	5.180	5.180	4.901	4.901	304	-0.30(-5.75%)
May 16, 2017	5.130	5.210	5.081	5.200	4,681	+0.06(+1.17%)
May 15, 2017	5.280	5.430	5.130	5.140	1,855	-0.20(-3.75%)
May 12, 2017	5.290	5.450	5.290	5.340	1,336	+0.03(+0.56%)
May 11, 2017	5.400	5.400	5.220	5.310	3,145	-0.07(-1.30%)
May 10, 2017	5.410	5.410	5.340	5.380	14,662	+0.03(+0.56%)
May 09, 2017	5.301	5.408	5.300	5.350	4,939	+0.12(+2.29%)
May 08, 2017	5.110	5.230	5.109	5.230	6,105	+0.37(+7.61%)
May 05, 2017	4.890	5.020	4.820	4.860	1,054	-0.06(-1.22%)
May 04, 2017	5.000	5.000	4.860	4.920	1,632	-0.09(-1.80%)
May 03, 2017	4.980	5.040	4.870	5.010	5,158	+0.21(+4.37%)
May 02, 2017	4.680	4.810	4.650	4.800	20,612	+0.05(+1.05%)
May 01, 2017	4.670	4.750	4.633	4.750	4,328	+0.02(+0.42%)
Apr 28, 2017	4.780	4.806	4.680	4.730	6,879	-0.04(-0.84%)
Apr 27, 2017	4.830	4.833	4.760	4.770	3,553	-0.10(-2.05%)
Apr 26, 2017	5.020	5.040	4.826	4.870	751	-0.23(-4.51%)
Apr 25, 2017	5.040	5.100	5.020	5.100	1,115	+0.03(+0.63%)
Apr 24, 2017	5.070	5.080	5.000	5.068	6,563	-0.04(-0.82%)
Apr 21, 2017	5.070	5.228	5.070	5.110	2,194	-0.01(-0.20%)
Apr 20, 2017	5.260	5.270	5.110	5.120	3,752	-0.21(-3.94%)
Apr 19, 2017	5.300	5.400	5.220	5.330	4,062	+0.18(+3.50%)
Apr 18, 2017	5.130	5.150	5.130	5.150	374	-0.13(-2.46%)
Apr 17, 2017	5.260	5.280	5.260	5.280	433	+0.02(+0.38%)
Apr 13, 2017	5.250	5.280	5.250	5.260	567	+0.01(+0.19%)
Apr 12, 2017	5.240	5.410	5.230	5.250	1,192	-0.03(-0.57%)
Apr 11, 2017	5.270	5.280	5.270	5.280	365	-0.21(-3.83%)
Apr 10, 2017	5.370	5.490	5.350	5.490	921	+0.12(+2.22%)
Apr 07, 2017	5.380	5.380	5.371	5.371	499	+0.03(+0.58%)
Apr 05, 2017		5.340	5.340	5.340	302	-0.08(-1.57%)
Apr 04, 2017	5.401	5.425	5.370	5.425	2,396	+0.10(+1.97%)
Apr 03, 2017	5.310	5.500	5.310	5.320	5,358	+0.09(+1.74%)
Mar 31, 2017	5.229	5.229	5.229	5.229	357	-0.05(-0.97%)
Mar 30, 2017	5.230	5.329	5.220	5.280	10,725	-0.03(-0.56%)
Mar 29, 2017	5.300	5.460	5.260	5.310	7,850	+0.11(+2.12%)
Mar 28, 2017	5.220	5.220	5.200	5.200	1,376	-0.26(-4.73%)
Mar 27, 2017	5.550	5.550	5.400	5.458	2,401	-0.12(-2.18%)
Mar 23, 2017		5.580	5.580	5.580	1	+0.05(+0.85%)
Mar 22, 2017	5.600	5.625	5.460	5.533	5,453	-0.15(-2.57%)
Mar 21, 2017	5.800	5.806	5.670	5.679	1,078	-0.16(-2.68%)
Mar 20, 2017	5.781	5.836	5.781	5.836	2,714	-0.02(-0.33%)
Mar 17, 2017	5.850	5.860	5.850	5.855	3,103	+0.01(+0.09%)
Mar 16, 2017	5.800	5.870	5.650	5.850	2,906	-0.04(-0.68%)
Mar 15, 2017	5.900	5.910	5.848	5.890	2,298	-0.02(-0.34%)
Mar 14, 2017	5.860	5.910	5.860	5.910	926	+0.20(+3.50%)
Mar 13, 2017	5.790	5.790	5.710	5.710	1,237	-0.20(-3.38%)
Mar 10, 2017	5.958	5.958	5.877	5.910	1,873	+0.05(+0.85%)
Mar 09, 2017	6.020	6.020	5.760	5.860	11,701	-0.22(-3.62%)
Mar 08, 2017	6.099	6.100	6.080	6.080	1,735	-0.12(-1.94%)
Mar 07, 2017	6.120	6.210	6.120	6.200	2,233	+0.07(+1.19%)
Mar 06, 2017	6.170	6.310	6.101	6.127	3,127	-0.11(-1.81%)
Mar 03, 2017	6.220	6.280	6.150	6.240	7,833	-0.01(-0.17%)
Mar 02, 2017	6.210	6.350	6.210	6.251	1,714	-0.03(-0.46%)