Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partner Comm Ltd ADR (NQ: PTNR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.834 5.857 5.757 5.773 36,195 -0.06(-1.05%)
Feb 27, 2006 5.811 5.864 5.742 5.834 21,327 +0.05(+0.79%)
Feb 24, 2006 5.773 5.788 5.727 5.788 30,290 +0.08(+1.47%)
Feb 23, 2006 5.849 5.849 5.704 5.704 316,708 -0.17(-2.86%)
Feb 22, 2006 5.903 5.926 5.773 5.872 323,126 +0.11(+1.86%)
Feb 21, 2006 5.727 5.803 5.701 5.765 53,339 +0.11(+1.89%)
Feb 17, 2006 5.673 5.681 5.627 5.658 33,951 -0.02(-0.27%)
Feb 16, 2006 5.650 5.750 5.620 5.673 138,505 +0.01(+0.14%)
Feb 15, 2006 5.459 5.696 5.459 5.666 637,816 +0.16(+2.92%)
Feb 14, 2006 5.505 5.589 5.360 5.505 776,525 -0.04(-0.69%)
Feb 13, 2006 5.604 5.604 5.505 5.543 163,666 -0.02(-0.28%)
Feb 10, 2006 5.543 5.597 5.513 5.559 422,814 +0.02(+0.28%)
Feb 09, 2006 5.658 5.696 5.543 5.543 119,784 -0.17(-2.95%)
Feb 08, 2006 5.681 5.796 5.627 5.712 592,549 +0.10(+1.77%)
Feb 07, 2006 5.574 5.727 5.574 5.612 231,378 -0.02(-0.27%)
Feb 06, 2006 5.696 5.765 5.604 5.627 133,468 -0.06(-1.08%)
Feb 03, 2006 5.681 5.750 5.635 5.689 249,148 +0.01(+0.13%)
Feb 02, 2006 5.887 5.956 5.551 5.681 397,138 -0.22(-3.76%)
Feb 01, 2006 6.002 6.002 5.903 5.903 572,404 -0.19(-3.14%)
Jan 31, 2006 6.132 6.140 6.033 6.094 49,754 -0.07(-1.12%)
Jan 30, 2006 6.231 6.231 6.109 6.163 48,526 -0.10(-1.59%)
Jan 27, 2006 6.308 6.308 6.117 6.262 125,143 +0.06(+0.98%)
Jan 26, 2006 6.231 6.285 6.155 6.201 82,987 -0.03(-0.48%)
Jan 25, 2006 6.231 6.254 6.193 6.231 235,126 +0.01(+0.12%)
Jan 24, 2006 6.262 6.262 6.178 6.224 13,568 +0.03(+0.49%)
Jan 23, 2006 6.270 6.270 6.178 6.193 24,797 -0.01(-0.12%)
Jan 20, 2006 6.216 6.293 6.170 6.201 42,932 -0.02(-0.25%)
Jan 19, 2006 6.239 6.316 6.117 6.216 40,077 -0.02(-0.37%)
Jan 18, 2006 6.254 6.277 6.201 6.239 68,242 -0.08(-1.21%)
Jan 17, 2006 6.331 6.353 6.247 6.316 119,965 +0.08(+1.35%)
Jan 13, 2006 6.178 6.247 6.025 6.231 485,329 +0.05(+0.74%)
Jan 12, 2006 6.193 6.300 6.186 6.186 102,276 -0.08(-1.22%)
Jan 11, 2006 6.216 6.300 6.163 6.262 31,251 +0.00(+0.00%)
Jan 10, 2006 6.224 6.354 6.101 6.262 33,905 -0.01(-0.12%)
Jan 09, 2006 6.293 6.316 6.216 6.270 25,673 -0.05(-0.73%)
Jan 06, 2006 6.354 6.354 6.216 6.316 53,264 +0.06(+0.98%)
Jan 05, 2006 6.323 6.323 6.056 6.254 99,932 -0.11(-1.68%)
Jan 04, 2006 6.484 6.606 6.316 6.361 101,110 -0.20(-3.03%)
Jan 03, 2006 6.499 6.629 6.461 6.560 165,031 +0.13(+2.02%)
Dec 30, 2005 6.377 6.461 6.377 6.430 36,310 +0.04(+0.60%)
Dec 29, 2005 6.384 6.430 6.369 6.392 365,278 +0.07(+1.09%)
Dec 28, 2005 6.338 6.430 6.308 6.323 388,965 +0.01(+0.18%)
Dec 27, 2005 6.384 6.384 6.270 6.312 144,782 -0.03(-0.54%)
Dec 23, 2005 6.499 6.499 6.338 6.346 627,661 -0.03(-0.48%)
Dec 22, 2005 6.338 6.438 6.338 6.377 272,596 +0.04(+0.60%)
Dec 21, 2005 6.415 6.453 6.338 6.338 153,523 -0.08(-1.31%)
Dec 20, 2005 6.430 6.461 6.384 6.423 305,314 +0.15(+2.31%)
Dec 19, 2005 6.300 6.438 6.270 6.277 196,634 -0.06(-0.96%)
Dec 16, 2005 6.361 6.392 6.331 6.338 247,488 +0.00(+0.00%)
Dec 15, 2005 6.300 6.415 6.300 6.338 505,282 +0.02(+0.24%)
Dec 14, 2005 6.277 6.346 6.277 6.323 206,974 +0.09(+1.47%)
Dec 13, 2005 6.132 6.254 6.132 6.231 65,977 +0.12(+2.00%)
Dec 12, 2005 6.017 6.147 6.017 6.109 126,892 +0.11(+1.78%)
Dec 09, 2005 5.926 6.025 5.926 6.002 163,927 -0.02(-0.25%)
Dec 08, 2005 5.926 6.109 5.926 6.017 26,775 +0.05(+0.90%)
Dec 07, 2005 6.109 6.109 5.918 5.964 21,308 -0.07(-1.14%)
Dec 06, 2005 5.918 6.048 5.918 6.033 35,837 +0.09(+1.54%)
Dec 05, 2005 6.079 6.079 5.895 5.941 70,620 -0.15(-2.39%)
Dec 02, 2005 6.117 6.124 6.017 6.086 70,314 -0.02(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.