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
2018-07-17 12.00 12.15 12.00 12.10 600
2018-07-16 11.90 12.00 11.90 12.00 485
2018-07-13 11.80 11.90 11.80 11.90 136
2018-07-12 11.95 11.95 11.95 11.95 124
2018-07-11 12.00 12.05 12.00 12.00 334
2018-07-09 12.10 12.10 12.10 12.10 300
2018-07-06 12.60 12.60 12.40 12.40 400
2018-07-05 12.05 12.60 12.05 12.60 400
2018-07-03 12.05 12.05 12.05 12.05 100
2018-07-02 11.95 11.95 11.95 11.95 100
2018-06-29 12.225 12.225 12.225 12.225 1
2018-06-28 11.90 12.05 11.90 12.05 200
2018-06-26 11.80 12.05 11.80 12.05 830
2018-06-25 11.85 12.00 11.75 12.00 2,513
2018-06-21 12.45 12.45 12.35 12.35 300
2018-06-19 12.70 12.70 12.70 12.70 300
2018-06-18 12.85 12.95 12.85 12.85 300
2018-06-13 13.30 13.30 13.30 13.30 5
2018-06-12 13.40 13.40 13.40 13.40 238
2018-06-08 13.50 13.50 13.50 13.50 300
2018-06-07 13.45 13.45 13.40 13.40 134
2018-06-06 13.65 13.65 13.50 13.65 585
2018-06-05 13.95 13.95 13.95 13.95 391
2018-05-31 14.05 14.05 14.05 14.05 102
2018-05-30 13.75 14.40 13.75 14.40 1,814
2018-05-29 13.60 13.75 13.60 13.75 300
2018-05-25 13.90 14.10 13.85 14.10 400
2018-05-24 13.90 13.95 13.80 13.95 745
2018-05-23 13.80 14.00 13.80 14.00 1,196
2018-05-22 14.05 14.15 13.75 13.85 2,010

» 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.