POINTS INTERNATIONAL $17.13

down -1.61


22/5/2013 04:22 PM  |  NASDAQ : PCOM  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

PCOM historical data

Date Open High Low Close Volume
5/22/2013 18.93 18.93 17.06 17.13 708
5/21/2013 18.35 18.98 17.97 18.74 2436
5/20/2013 17.56 18.35 17.56 18.24 1042
5/17/2013 16.95 17.73 16.89 17.67 656
5/16/2013 17.06 17.68 16.84 16.92 602
5/15/2013 17.94 17.94 17.03 17.27 318
5/14/2013 17.56 18.18 17.11 17.97 1200
5/13/2013 17.59 17.86 17.26 17.49 657
5/10/2013 18.80 18.83 17.84 17.87 1074
5/9/2013 19.10 19.10 18.50 18.74 669
5/8/2013 19.37 19.73 18.80 19.10 1168
5/7/2013 18.50 19.29 18.50 19.24 643
5/6/2013 18.86 18.86 18.25 18.35 241
5/3/2013 17.71 19.75 17.71 18.66 1538
5/2/2013 17.49 17.79 17.49 17.65 646
5/1/2013 17.42 17.66 17.30 17.46 180
4/30/2013 17.04 17.46 17.04 17.46 792
4/29/2013 17.69 17.70 17.04 17.18 300
4/26/2013 17.60 17.70 17.55 17.56 279
4/25/2013 17.43 17.60 17.39 17.51 350
4/24/2013 16.70 17.34 16.70 17.30 755
4/23/2013 15.90 16.80 15.90 16.76 465
4/22/2013 16.16 16.18 15.85 15.95 446
4/19/2013 16.06 16.21 15.90 16.15 267
4/18/2013 15.90 16.01 15.85 15.94 151
4/17/2013 16.15 16.18 15.81 15.90 260
4/16/2013 16.10 16.21 15.96 16.15 419
4/15/2013 16.85 16.85 15.43 15.95 852
4/12/2013 16.70 17.49 16.69 16.87 401
4/11/2013 15.90 16.91 15.81 16.82 983
4/10/2013 15.74 15.95 15.69 15.80 399
4/9/2013 15.82 15.82 15.59 15.64 296
4/8/2013 15.78 15.90 15.71 15.84 91
4/5/2013 15.71 15.84 15.56 15.84 129
4/4/2013 15.65 15.82 15.59 15.82 86
4/3/2013 15.75 15.90 15.55 15.57 291
4/2/2013 15.66 15.87 15.56 15.74 57
4/1/2013 15.93 15.93 15.51 15.65 156
3/28/2013 15.64 15.96 15.62 15.93 282
3/27/2013 15.22 15.96 15.22 15.79 287
3/26/2013 15.29 15.40 15.03 15.40 408
3/25/2013 15.35 15.40 15.06 15.32 552
3/22/2013 15.61 15.64 15.06 15.35 1051
3/21/2013 15.55 15.79 15.55 15.64 151
3/20/2013 15.64 15.80 15.60 15.63 128
3/19/2013 15.61 15.75 15.53 15.73 90
3/18/2013 15.76 15.76 15.49 15.69 120
3/15/2013 15.75 15.88 15.66 15.76 92
3/14/2013 15.54 15.88 15.51 15.75 208
3/13/2013 15.76 15.90 15.52 15.66 539
3/12/2013 15.81 15.99 15.49 15.98 585
3/11/2013 15.05 16.10 14.85 16.02 1106
3/8/2013 14.90 15.48 14.76 15.03 1744
3/7/2013 13.43 15.08 13.25 14.89 3456
3/6/2013 12.64 12.68 12.45 12.64 201
3/5/2013 12.79 12.80 12.50 12.55 183
3/4/2013 12.64 12.79 12.55 12.79 136
3/1/2013 12.55 12.63 12.50 12.55 312
2/28/2013 12.61 12.77 12.39 12.64 250
2/27/2013 12.61 12.74 12.53 12.65 130
2/26/2013 12.52 12.66 12.38 12.66 43
2/25/2013 12.60 12.75 12.46 12.67 181
2/22/2013 11.98 12.71 11.98 12.57 391
2/21/2013 11.99 12.12 11.91 12.00 268
2/20/2013 11.84 12.00 11.84 11.90 92
2/19/2013 11.80 11.92 11.65 11.86 147
2/15/2013 11.79 11.94 11.76 11.86 102
2/14/2013 11.84 11.88 11.79 11.80 76
2/13/2013 11.72 11.90 11.72 11.85 303
2/12/2013 11.81 11.92 11.56 11.75 327
2/11/2013 12.00 12.00 11.85 11.86 380
2/8/2013 11.90 12.13 11.90 11.97 594
2/7/2013 11.94 11.95 11.80 11.89 49
2/6/2013 11.95 12.07 11.90 11.96 453
2/5/2013 11.94 12.00 11.85 11.88 422
2/4/2013 11.80 12.01 11.65 11.78 464
2/1/2013 11.88 11.89 11.71 11.87 227
1/31/2013 11.88 11.90 11.80 11.85 1029
1/30/2013 11.88 11.90 11.79 11.79 427
1/29/2013 11.70 11.92 11.70 11.92 298
1/28/2013 11.34 11.86 11.34 11.68 467
1/25/2013 11.58 11.75 11.37 11.70 628
1/24/2013 11.80 11.94 11.11 11.52 542
1/23/2013 11.93 11.96 11.66 11.67 389
1/22/2013 12.01 12.04 11.76 11.99 542
1/18/2013 12.09 12.19 11.90 12.02 1757
1/17/2013 12.12 12.36 12.10 12.11 673
1/16/2013 11.86 12.18 11.84 12.11 331
1/15/2013 11.75 12.03 11.70 11.86 431
1/14/2013 11.85 11.85 11.60 11.72 113
1/11/2013 11.56 11.94 11.56 11.89 352
1/10/2013 11.50 11.68 11.45 11.49 248
1/9/2013 11.20 11.50 11.20 11.47 1884
1/8/2013 11.10 11.29 11.10 11.20 117
1/7/2013 11.10 11.14 11.05 11.06 114
1/4/2013 10.95 11.12 10.90 11.12 85
1/3/2013 11.20 11.31 10.90 10.93 253
1/2/2013 11.34 11.55 11.06 11.25 193
12/31/2012 11.00 11.25 10.82 11.14 367
12/28/2012 11.15 11.15 10.82 10.99 291
Marketplace
Trading Center