$9.27 -0.05 (%) Points International Ltd - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCOM historical data

Date Open High Low Close Volume
5/31/20169.309.349.199.2714,834
5/27/20169.549.559.289.328,109
5/26/20169.339.549.109.5423,801
5/25/20169.279.529.279.337,079
5/24/20169.189.509.179.256,647
5/23/20169.139.389.139.144,846
5/20/20168.919.378.899.2014,149
5/19/20168.748.898.188.8956,099
5/18/20168.908.928.718.7313,865
5/17/20169.189.188.908.916,169
5/16/20168.909.138.909.0911,669
5/13/20168.939.118.919.0110,943
5/12/20169.559.708.908.9424,481
5/11/20169.489.489.389.437,378
5/10/20169.759.809.459.5079,181
5/9/20169.469.799.469.7019,962
5/6/20169.139.479.139.4734,191
5/5/20169.109.308.929.1429,941
5/4/20169.159.158.929.0627,088
5/3/20169.909.979.109.2343,978
5/2/20169.809.949.799.937,094
4/29/20169.749.859.709.763,756
4/28/20169.579.899.579.7521,450
4/27/20169.689.759.479.5112,036
4/26/20169.159.969.059.6852,792
4/25/20169.039.118.969.0612,596
4/22/20168.989.188.909.0316,710
4/21/20168.909.078.889.0135,394
4/20/20169.119.148.908.9033,023
4/19/20169.069.239.019.1516,214
4/18/20168.909.118.909.0210,934
4/15/20168.959.078.928.948,490
4/14/20168.989.108.918.9214,010
4/13/20169.189.458.908.9866,222
4/12/20169.009.308.949.1313,973
4/11/20169.069.198.929.0020,870
4/8/20169.199.199.009.0935,964
4/7/20169.349.349.059.1626,906
4/6/20169.179.909.169.5048,789
4/5/20169.229.229.049.1722,603
4/4/20168.589.108.589.0183,184
4/1/20168.628.838.588.5823,601
3/31/20168.628.848.628.7141,600
3/30/20168.619.008.608.6523,511
3/29/20168.388.758.388.5918,868
3/28/20168.238.648.238.3730,392
3/24/20167.748.287.528.2237,762
3/23/20167.798.057.557.5730,913
3/22/20167.608.067.577.7946,594
3/21/20167.377.677.287.6478,766
3/18/20167.207.407.117.32105,574
3/17/20167.207.297.167.2136,956
3/16/20167.267.287.197.2230,923
3/15/20167.217.317.207.229,140
3/14/20167.197.427.137.2983,634
3/11/20167.197.427.167.1734,331
3/10/20167.357.457.137.159,069
3/9/20167.447.637.347.3514,741
3/8/20167.117.677.027.38127,379
3/7/20167.327.497.047.1095,060
3/4/20167.457.607.227.2647,980
3/3/20167.977.977.257.43233,954
3/2/20167.728.407.628.3224,376
3/1/20167.577.747.427.7414,617
2/29/20167.097.517.097.5013,536
2/26/20166.977.296.977.1427,728
2/25/20166.886.996.886.9910,798
2/24/20166.797.196.726.8939,737
2/23/20166.907.016.766.7817,946
2/22/20167.447.447.007.1128,243
2/19/20166.987.326.987.1734,421
2/18/20166.887.166.726.999,523
2/17/20166.907.116.726.8858,623
2/16/20166.987.016.706.9620,938
2/12/20167.057.126.796.9920,128
2/11/20167.077.086.827.0514,340
2/10/20167.327.326.807.1831,870
2/9/20167.257.507.227.2812,928
2/8/20167.237.387.027.3110,820
2/5/20167.267.327.147.2710,553
2/4/20167.387.447.097.447,247
2/3/20167.397.457.047.4128,898
2/2/20167.627.717.307.304,638
2/1/20167.797.857.607.7016,366
1/29/20167.377.797.257.7625,042
1/28/20167.207.317.107.2620,316
1/27/20167.107.267.067.1747,652
1/26/20167.447.447.187.1811,539
1/25/20167.537.537.337.446,833
1/22/20167.888.087.537.6010,383
1/21/20167.688.137.317.8431,738
1/20/20167.507.977.027.6781,327
1/19/20167.777.777.457.5540,917
1/15/20167.677.807.337.7955,032
1/14/20168.058.337.857.8719,516
1/13/20168.058.157.808.0735,045
1/12/20168.438.628.048.2930,120
1/11/20168.448.568.198.2429,048
1/8/20168.728.728.358.4543,763
1/7/20169.029.058.658.7631,797
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center