Points International Ltd $23.89

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : PCOM  
Industries : Internet / Internet Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCOM historical data

Date Open High Low Close Volume
4/23/201424.2724.4223.8823.8913,513
4/22/201423.2124.5423.2124.1579,000
4/21/201423.6423.6422.7923.0938,043
4/17/201423.7524.1123.3023.6052,432
4/16/201423.3024.0123.2523.7531,648
4/15/201423.1024.0523.0423.5438,860
4/14/201423.7724.0222.6723.1339,572
4/11/201424.5124.9423.5123.5132,102
4/10/201425.9025.9024.5524.6914,669
4/9/201424.8925.7524.7525.2084,187
4/8/201424.7825.0024.0024.8635,984
4/7/201426.0026.1024.7024.8340,480
4/4/201426.9127.3425.6526.1247,026
4/3/201426.9127.5026.7726.8869,138
4/2/201426.4826.8026.3026.7823,376
4/1/201425.9026.6625.6726.2835,252
3/31/201426.5327.1325.4525.5956,719
3/28/201425.7526.4623.6926.3544,020
3/27/201425.0026.1424.5926.0235,694
3/26/201425.9526.0624.6725.2577,178
3/25/201425.9226.3325.7325.8428,281
3/24/201426.2426.2425.2525.7445,457
3/21/201427.2427.6026.1326.2672,983
3/20/201427.4427.9527.0727.2572,063
3/19/201428.1928.4527.3827.51126,745
3/18/201427.9428.7527.5128.1659,569
3/17/201428.2728.3927.8027.8822,139
3/14/201427.0028.2226.6328.11137,808
3/13/201427.3827.6526.6927.1526,459
3/12/201426.9727.2526.5827.2513,503
3/11/201428.1928.4926.6627.1457,081
3/10/201428.0628.3827.8128.1944,213
3/7/201429.1929.5527.9028.08115,910
3/6/201430.2330.2329.2129.2470,634
3/5/201429.6629.8629.3829.5036,742
3/4/201429.6929.8429.2729.5253,432
3/3/201429.3529.5929.3529.5583,444
2/28/201429.7329.8029.4929.6335,591
2/27/201429.5229.6729.1729.5226,464
2/26/201429.5829.7329.4429.6258,309
2/25/201430.3130.3129.4929.4931,143
2/24/201430.8030.8029.6030.0463,746
2/21/201431.9831.9930.7030.8771,342
2/20/201430.6932.0930.6931.7988,602
2/19/201430.0630.9029.8030.64196,663
2/18/201427.2930.5427.2930.04397,583
2/14/201425.1225.8524.9225.55108,769
2/13/201424.6525.5024.6125.4149,741
2/12/201425.6725.9724.7425.1441,274
2/11/201426.1526.2625.4025.8433,406
2/10/201425.9226.1625.5526.0232,215
2/7/201425.5326.3725.1625.9069,181
2/6/201424.5525.1924.3725.0821,651
2/5/201424.4424.9324.0224.5846,434
2/4/201424.1524.4523.9124.2625,596
2/3/201424.3324.4323.6224.2073,103
1/31/201423.9024.6623.8624.2419,509
1/30/201423.7224.5323.6024.2539,896
1/29/201424.2924.4923.2823.7273,198
1/28/201424.3525.7024.0824.5553,752
1/27/201425.5426.0323.8124.4789,075
1/24/201426.8426.9025.2725.7645,991
1/23/201426.5827.4126.4927.0360,511
1/22/201426.8826.8826.3826.7841,481
1/21/201427.8027.8026.4026.7852,555
1/17/201427.5127.7927.1427.6730,285
1/16/201427.2727.4426.8527.4454,452
1/15/201427.2427.4626.9527.1939,461
1/14/201426.6327.2726.2227.0849,308
1/13/201427.7827.7925.8026.5471,690
1/10/201427.7627.8327.2227.7733,002
1/9/201427.8427.8827.2327.5946,515
1/8/201426.9427.7426.9427.5256,070
1/7/201426.8527.2226.7526.8260,523
1/6/201425.7727.2525.7026.7081,258
1/3/201425.5126.0025.2925.8537,536
1/2/201425.1525.6425.0925.4139,858
12/31/201325.5725.7025.2725.4178,940
12/30/201325.8126.1825.4525.6532,607
12/27/201325.9426.0825.5925.6217,844
12/26/201325.8826.2725.3426.0341,875
12/24/201326.0126.1025.6225.7425,278
12/23/201324.7226.2824.6325.9085,346
12/20/201324.4324.6124.1224.6158,724
12/19/201324.4924.8324.1324.4169,419
12/18/201324.2124.5023.9324.3657,793
12/17/201323.9624.1723.5524.0966,691
12/16/201324.4924.5123.8024.0658,456
12/13/201324.3524.9023.8724.2540,594
12/12/201323.7524.3523.4324.2429,224
12/11/201323.6423.9723.3023.7041,178
12/10/201323.7023.8423.3023.53113,321
12/9/201323.6824.3423.1823.75161,012
12/6/201324.5325.3823.5823.7065,860
12/5/201325.0025.5424.1724.4885,461
12/4/201325.3925.8824.6024.94103,749
12/3/201325.8525.8524.8825.6079,910
12/2/201326.0426.4425.4525.87180,407
11/29/201325.9326.5125.7826.1150,185
11/27/201325.8726.6625.8726.4921,256
Trading Center