POINTER TELOCATION LTD SHS Historical Stock Price

Below is the stock price history for Pointer Telocation Ltd Shs PNTR. Data is recorded each day for the historical open, high, low, close and volume. The Pointer Telocation Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pointer Telocation Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 17.50 17.60 17.50 17.60 500
2017-12-13 17.70 17.70 17.70 17.70 100
2017-12-12 17.40 17.40 17.30 17.30 336
2017-12-08 16.85 16.90 16.85 16.90 105
2017-12-05 16.75 16.85 16.75 16.85 290
2017-11-30 17.30 18.25 17.30 18.25 200
2017-11-29 17.10 17.10 17.10 17.10 100
2017-11-28 17.70 17.70 17.70 17.70 100
2017-11-27 17.50 17.50 17.50 17.50 100
2017-11-24 17.95 17.95 17.70 17.70 367
2017-11-22 17.05 17.70 17.00 17.65 425
2017-11-21 16.85 16.85 16.75 16.75 500
2017-11-20 17.20 17.20 15.65 16.40 2,201
2017-11-17 17.40 17.50 17.30 17.50 1,100
2017-11-16 17.95 18.00 17.95 18.00 176
2017-11-15 18.20 18.20 17.75 17.95 8,514
2017-11-14 18.10 18.50 18.10 18.50 888
2017-11-13 17.95 17.95 17.90 17.90 200
2017-11-10 17.25 17.75 17.25 17.75 21
2017-11-09 17.80 17.80 17.80 17.80 100
2017-11-08 17.75 18.15 17.75 18.15 200
2017-11-07 17.05 17.10 17.05 17.10 150
2017-11-06 17.20 17.20 17.00 17.20 471
2017-11-03 17.55 17.55 17.20 17.20 708
2017-11-02 18.55 18.55 18.35 18.35 1,380
2017-11-01 18.90 18.90 18.90 18.90 100
2017-10-31 18.40 18.40 18.40 18.40 100
2017-10-30 18.30 18.35 17.80 17.90 527
2017-10-26 18.00 18.15 18.00 18.15 790
2017-10-25 17.20 17.25 17.20 17.25 170

» More Pointer Telocation Ltd Shs Stock Price History

To see other companies like Pointer Telocation Ltd Shs (PNTR), view our stock market today for news, and other data.