Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	3.780	3.780	3.729	3.729	534	-0.07(-1.91%)
Jul 30, 2018	3.810	3.981	3.800	3.801	8,163	-0.01(-0.23%)
Jul 27, 2018	3.850	3.850	3.810	3.810	2,700	-0.05(-1.41%)
Jul 26, 2018	3.922	3.922	3.864	3.864	659	-0.01(-0.14%)
Jul 25, 2018	3.940	3.940	3.850	3.870	12,293	-0.13(-3.25%)
Jul 24, 2018	4.040	4.073	4.000	4.000	4,323	-0.08(-1.96%)
Jul 23, 2018	3.840	4.080	3.840	4.080	10,792	+0.21(+5.35%)
Jul 20, 2018	3.915	4.000	3.873	3.873	865	-0.03(-0.64%)
Jul 19, 2018	3.860	4.000	3.830	3.898	1,601	-0.08(-2.06%)
Jul 18, 2018	3.920	3.989	3.910	3.980	4,221	-0.13(-3.16%)
Jul 17, 2018	4.000	4.120	3.990	4.110	2,925	-0.04(-0.96%)
Jul 16, 2018	3.920	4.178	3.900	4.150	4,856	+0.34(+8.92%)
Jul 13, 2018	3.690	3.834	3.679	3.810	4,667	-0.09(-2.31%)
Jul 12, 2018	3.700	3.900	3.700	3.900	2,911	+0.21(+5.69%)
Jul 11, 2018	3.580	3.723	3.580	3.690	4,423	+0.09(+2.50%)
Jul 10, 2018	3.690	3.690	3.588	3.600	2,039	-0.11(-2.96%)
Jul 09, 2018	3.690	3.720	3.530	3.710	2,172	-0.01(-0.27%)
Jul 06, 2018	3.880	3.880	3.720	3.720	1,802	-0.02(-0.47%)
Jul 05, 2018		3.737	3.550	3.737	3,075	+0.19(+5.28%)
Jul 03, 2018		3.550	3.550	3.550	0	-0.08(-2.20%)
Jul 02, 2018	3.750	3.750	3.351	3.630	11,583	-0.20(-5.22%)
Jun 29, 2018	3.919	3.919	3.800	3.830	3,326	+0.07(+1.86%)
Jun 28, 2018	3.780	3.841	3.751	3.760	2,524	-0.06(-1.58%)
Jun 27, 2018	3.780	3.870	3.750	3.820	2,728	+0.05(+1.44%)
Jun 26, 2018	3.640	3.766	3.640	3.766	1,830	+0.08(+2.18%)
Jun 25, 2018	3.650	3.710	3.650	3.686	3,785	+0.05(+1.26%)
Jun 22, 2018	3.620	3.640	3.610	3.640	4,261	+0.02(+0.58%)
Jun 21, 2018	3.645	3.700	3.598	3.619	1,874	-0.11(-2.98%)
Jun 20, 2018	3.540	3.730	3.540	3.730	13,162	+0.28(+8.12%)
Jun 19, 2018	3.430	3.620	3.430	3.450	3,380	-0.05(-1.43%)
Jun 18, 2018	3.490	3.554	3.490	3.500	4,946	-0.10(-2.78%)
Jun 15, 2018		3.650	3.650	3.600	23,308	-0.05(-1.37%)
Jun 14, 2018	3.700	3.791	3.640	3.650	6,578	-0.05(-1.35%)
Jun 13, 2018	3.800	3.815	3.700	3.700	11,111	-0.14(-3.65%)
Jun 12, 2018	3.890	3.891	3.810	3.840	15,688	-0.08(-2.04%)
Jun 11, 2018	3.870	3.948	3.870	3.920	2,745	+0.12(+3.16%)
Jun 08, 2018	3.760	3.872	3.760	3.800	3,242	+0.00(+0.00%)
Jun 07, 2018	3.810	3.880	3.800	3.800	4,561	-0.06(-1.55%)
Jun 06, 2018	3.900	3.940	3.810	3.860	5,924	-0.01(-0.26%)
Jun 05, 2018	3.960	3.960	3.850	3.870	5,325	-0.21(-5.15%)
Jun 04, 2018	3.961	4.070	3.960	4.080	2,816	+0.03(+0.74%)
Jun 01, 2018	3.950	4.050	3.779	4.050	11,614	+0.03(+0.72%)
May 31, 2018	4.060	4.060	3.880	4.021	9,141	+0.20(+5.26%)
May 30, 2018	3.700	3.820	3.700	3.820	8,881	+0.04(+0.93%)
May 29, 2018	3.760	3.828	3.710	3.785	3,296	-0.02(-0.40%)
May 25, 2018		3.800	3.800	3.800	0	-0.10(-2.56%)
May 24, 2018	3.920	3.990	3.870	3.900	3,910	+0.02(+0.52%)
May 23, 2018	3.910	3.910	3.860	3.880	512	-0.06(-1.57%)
May 22, 2018	3.880	3.990	3.832	3.942	6,341	+0.04(+1.08%)
May 21, 2018	3.900	3.900	3.825	3.900	9,566	+0.08(+2.06%)
May 18, 2018	3.810	3.900	3.760	3.821	6,757	+0.04(+1.09%)
May 17, 2018	3.700	3.960	3.700	3.780	5,798	+0.06(+1.61%)
May 16, 2018	3.830	3.883	3.700	3.720	22,606	-0.09(-2.36%)
May 15, 2018	3.880	3.880	3.800	3.810	10,840	-0.09(-2.31%)
May 14, 2018	4.020	4.020	3.900	3.900	21,702	-0.22(-5.36%)
May 11, 2018	4.200	4.200	4.021	4.121	5,350	-0.09(-2.11%)
May 10, 2018	4.060	4.210	3.985	4.210	32,016	+0.32(+8.23%)
May 09, 2018	3.910	4.010	3.795	3.890	71,470	-0.08(-2.02%)
May 08, 2018	4.020	4.020	3.900	3.970	45,962	-0.18(-4.34%)
May 07, 2018	4.180	4.210	4.030	4.150	73,325	-0.13(-3.04%)
May 04, 2018	4.034	4.324	4.034	4.280	2,003	+0.14(+3.38%)
May 03, 2018	4.170	4.400	4.110	4.140	7,355	-0.11(-2.59%)
May 02, 2018	4.100	4.270	4.050	4.250	23,473	+0.25(+6.25%)
May 01, 2018	4.060	4.088	3.830	4.000	14,879	-0.10(-2.44%)
Apr 30, 2018	4.300	4.300	4.100	4.100	2,827	-0.27(-6.22%)
Apr 27, 2018	4.490	4.490	4.320	4.372	10,740	-0.11(-2.41%)
Apr 26, 2018	4.170	4.480	4.170	4.480	1,196	+0.18(+4.16%)
Apr 25, 2018	4.470	4.470	4.301	4.301	510	-0.20(-4.38%)
Apr 24, 2018	4.480	4.576	4.420	4.498	3,588	-0.02(-0.49%)
Apr 23, 2018	4.310	4.539	4.300	4.520	7,529	-0.02(-0.44%)
Apr 20, 2018	4.570	4.570	4.500	4.540	3,336	-0.01(-0.22%)
Apr 19, 2018	4.603	4.603	4.510	4.550	4,310	-0.18(-3.82%)
Apr 18, 2018	4.530	4.731	4.500	4.731	2,507	+0.11(+2.40%)
Apr 17, 2018	4.620	4.623	4.610	4.620	1,698	+0.03(+0.65%)
Apr 16, 2018	4.460	4.590	4.369	4.590	9,739	+0.41(+9.74%)
Apr 13, 2018	4.170	4.280	4.040	4.183	6,745	-0.10(-2.45%)
Apr 12, 2018	4.170	4.287	4.160	4.287	650	-0.01(-0.34%)
Apr 11, 2018	4.190	4.315	4.190	4.302	1,240	+0.01(+0.28%)
Apr 10, 2018	4.410	4.420	4.290	4.290	743	+0.01(+0.23%)
Apr 09, 2018	4.328	4.328	4.280	4.280	1,236	+0.15(+3.63%)
Apr 05, 2018		4.130	4.130	4.130	72	-0.07(-1.67%)
Apr 04, 2018	4.320	4.320	4.010	4.200	6,561	-0.10(-2.33%)
Apr 03, 2018	4.360	4.480	4.250	4.300	15,602	-0.29(-6.28%)
Mar 29, 2018		4.588	4.588	4.588	117	-0.15(-3.21%)
Mar 28, 2018	4.600	4.790	4.600	4.740	6,435	+0.14(+3.04%)
Mar 27, 2018	4.610	4.864	4.600	4.600	5,555	-0.02(-0.43%)
Mar 26, 2018	4.640	4.910	4.600	4.620	4,793	-0.05(-1.07%)
Mar 23, 2018	4.640	4.700	4.640	4.670	1,440	-0.04(-0.85%)
Mar 22, 2018	4.840	4.840	4.710	4.710	3,188	-0.13(-2.69%)
Mar 21, 2018	4.830	4.840	4.830	4.840	400	-0.20(-3.87%)
Mar 20, 2018	5.050	5.070	4.960	5.035	2,525	+0.27(+5.78%)
Mar 19, 2018	4.900	4.900	4.760	4.760	3,377	-0.02(-0.37%)
Mar 16, 2018	4.830	4.830	4.770	4.778	2,269	-0.05(-1.08%)
Mar 15, 2018	4.850	4.850	4.830	4.830	227	-0.02(-0.41%)
Mar 14, 2018	4.850	4.850	4.850	4.850	203	-0.03(-0.61%)
Mar 13, 2018	5.035	5.035	4.880	4.880	5,991	+0.03(+0.62%)
Mar 12, 2018	4.910	5.040	4.800	4.850	10,685	-0.11(-2.22%)
Mar 09, 2018	4.930	5.032	4.930	4.960	1,432	+0.01(+0.20%)
Mar 08, 2018	5.000	5.060	4.950	4.950	5,871	-0.29(-5.49%)
Mar 07, 2018	5.060	5.240	5.030	5.237	5,670	+0.15(+2.90%)
Mar 06, 2018	5.150	5.150	5.090	5.090	1,011	-0.06(-1.17%)
Mar 05, 2018	5.110	5.160	5.110	5.150	1,222	+0.07(+1.38%)
Mar 02, 2018	5.130	5.191	5.030	5.080	4,736	+0.01(+0.20%)
Mar 01, 2018	5.159	5.159	5.030	5.070	3,046	-0.09(-1.74%)
Feb 28, 2018	5.180	5.200	5.160	5.160	1,434	-0.02(-0.35%)
Feb 26, 2018		5.178	5.178	5.178	5	+0.05(+1.03%)
Feb 23, 2018	5.125	5.125	5.125	5.125	201	-0.07(-1.43%)
Feb 22, 2018	5.200	5.200	5.200	5.200	150	+0.07(+1.36%)
Feb 21, 2018	5.133	5.133	5.120	5.130	1,008	+0.00(+0.00%)
Feb 20, 2018	5.130	5.130	5.130	5.130	246	-0.03(-0.58%)
Feb 16, 2018		5.160	5.160	5.160	0	-0.06(-1.15%)
Feb 15, 2018	5.200	5.220	5.200	5.220	24,010	+0.12(+2.35%)
Feb 14, 2018	5.170	5.170	5.090	5.100	2,086	+0.00(+0.00%)
Feb 13, 2018	5.170	5.170	5.100	5.100	809	+0.00(+0.00%)
Feb 12, 2018	5.100	5.290	5.100	5.100	4,514	-0.03(-0.64%)
Feb 09, 2018	5.200	5.200	5.100	5.133	2,350	-0.07(-1.29%)
Feb 08, 2018	5.140	5.433	5.140	5.200	2,100	-0.15(-2.80%)
Feb 07, 2018	5.380	5.540	5.350	5.350	11,274	+0.10(+1.91%)
Feb 06, 2018	5.200	5.256	5.130	5.250	16,264	-0.05(-0.95%)
Feb 05, 2018	5.417	5.450	5.300	5.300	9,008	-0.30(-5.36%)
Feb 02, 2018	5.600	5.637	5.600	5.600	500	-0.07(-1.23%)
Feb 01, 2018	5.630	5.670	5.630	5.670	785	+0.07(+1.25%)
Jan 31, 2018	5.663	5.669	5.600	5.600	16,615	-0.08(-1.41%)
Jan 30, 2018	5.640	5.800	5.617	5.680	26,132	+0.08(+1.43%)
Jan 29, 2018	5.780	5.780	5.600	5.600	11,063	-0.42(-6.98%)
Jan 26, 2018	6.020	6.020	6.020	6.020	415	+0.00(+0.00%)
Jan 25, 2018	5.620	6.020	5.620	6.020	1,250	+0.24(+4.15%)
Jan 24, 2018	5.960	5.960	5.760	5.780	13,079	-0.22(-3.67%)
Jan 23, 2018	6.170	6.170	6.000	6.000	3,051	-0.11(-1.80%)
Jan 22, 2018	6.130	6.200	6.100	6.110	4,474	+0.06(+0.97%)
Jan 19, 2018	5.960	6.090	5.960	6.051	2,118	+0.15(+2.57%)
Jan 18, 2018	6.010	6.090	5.900	5.900	2,284	-0.15(-2.48%)
Jan 17, 2018	6.050	6.160	6.020	6.050	6,355	-0.08(-1.31%)
Jan 16, 2018	6.140	6.280	6.060	6.130	22,715	-0.47(-7.12%)
Jan 12, 2018		6.600	6.600	6.600	0	+0.04(+0.61%)
Jan 11, 2018	6.530	6.560	6.410	6.560	3,692	+0.04(+0.61%)
Jan 10, 2018		6.520	6.440	6.520	545	-0.05(-0.76%)
Jan 09, 2018	6.460	6.580	6.460	6.570	6,338	+0.08(+1.23%)
Jan 08, 2018	6.400	6.490	6.400	6.490	4,009	+0.02(+0.31%)
Jan 05, 2018	6.500	6.500	6.369	6.470	1,480	+0.01(+0.15%)
Jan 04, 2018	6.320	6.480	6.250	6.460	11,312	+0.12(+1.89%)
Jan 03, 2018		6.340	6.222	6.340	3,106	+0.00(+0.00%)
Jan 02, 2018	6.250	6.370	6.209	6.340	8,272	+0.19(+3.06%)
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%)
Oct 02, 2017	5.387	5.387	5.370	5.370	2,300	+0.12(+2.29%)
Sep 29, 2017	5.250	5.250	5.200	5.250	867	+0.04(+0.77%)
Sep 28, 2017	5.200	5.210	5.200	5.210	507	+0.03(+0.58%)
Sep 27, 2017	5.330	5.350	5.180	5.180	5,833	-0.17(-3.18%)
Sep 26, 2017	5.350	5.362	5.350	5.350	752	+0.00(+0.00%)
Sep 25, 2017	5.350	5.377	5.350	5.350	1,006	-0.06(-1.14%)
Sep 22, 2017	5.412	5.412	5.412	5.412	546	+0.01(+0.18%)
Sep 21, 2017	5.420	5.420	5.372	5.402	2,594	-0.01(-0.15%)
Sep 20, 2017	5.420	5.420	5.350	5.410	2,100	-0.06(-1.04%)
Sep 19, 2017	5.400	5.467	5.400	5.467	857	-0.02(-0.42%)
Sep 18, 2017	5.450	5.490	5.440	5.490	2,901	+0.09(+1.67%)
Sep 15, 2017	5.390	5.400	5.260	5.400	1,442	+0.00(+0.00%)
Sep 14, 2017	5.400	5.400	5.390	5.400	4,588	+0.08(+1.48%)
Sep 13, 2017	5.470	5.480	5.321	5.321	542	-0.17(-3.08%)
Sep 11, 2017		5.490	5.490	5.490	0	+0.11(+2.11%)
Sep 08, 2017	5.480	5.490	5.332	5.376	3,286	-0.03(-0.62%)
Sep 07, 2017	5.390	5.540	5.140	5.410	9,980	+0.14(+2.65%)
Sep 06, 2017	5.260	5.380	5.197	5.270	12,359	+0.22(+4.36%)
Sep 05, 2017	5.150	5.200	5.050	5.050	5,003	+0.18(+3.70%)
Sep 01, 2017	4.780	5.000	4.780	4.870	13,188	-0.03(-0.61%)
Aug 31, 2017	5.000	5.000	4.900	4.900	3,539	-0.06(-1.18%)
Aug 30, 2017	4.765	4.958	4.765	4.958	1,541	-0.00(-0.03%)
Aug 28, 2017		4.960	4.960	4.960	0	+0.08(+1.70%)
Aug 25, 2017	4.877	4.877	4.877	4.877	157	-0.06(-1.27%)
Aug 24, 2017	4.950	4.950	4.841	4.940	1,170	-0.03(-0.60%)
Aug 23, 2017	4.870	4.970	4.870	4.970	1,717	+0.23(+4.75%)
Aug 17, 2017		4.745	4.745	4.745	0	-0.12(-2.56%)
Aug 16, 2017	4.900	4.900	4.869	4.869	500	+0.02(+0.40%)
Aug 15, 2017	4.700	4.850	4.700	4.850	1,146	+0.12(+2.49%)
Aug 14, 2017	4.710	4.732	4.620	4.732	7,018	+0.02(+0.47%)
Aug 11, 2017	4.660	4.712	4.600	4.710	4,270	-0.01(-0.16%)
Aug 10, 2017	4.760	4.760	4.660	4.718	1,216	-0.21(-4.31%)
Aug 09, 2017	4.780	4.930	4.780	4.930	1,977	+0.13(+2.71%)
Aug 08, 2017	4.910	4.940	4.800	4.800	8,565	-0.21(-4.19%)
Aug 07, 2017	5.130	5.130	4.910	5.010	7,070	-0.07(-1.38%)
Aug 04, 2017		5.080	4.801	5.080	4,372	+0.19(+3.89%)
Aug 03, 2017	5.000	5.020	4.870	4.890	2,598	-0.01(-0.20%)
Aug 02, 2017	4.910	4.910	4.900	4.900	376	+0.02(+0.49%)