$7.56 +0.07 (%) Points International Ltd - NASDAQ

Dec. 9, 2016 | 03:59 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
12/9/20167.567.597.467.5629,065
12/8/20167.107.597.107.49176,747
12/7/20167.037.187.027.0513,420
12/6/20167.177.176.977.0111,634
12/5/20166.917.246.917.0018,260
12/2/20166.626.976.626.939,271
12/1/20166.906.906.546.6745,361
11/30/20166.916.926.826.849,074
11/29/20166.906.946.716.8741,406
11/28/20166.787.136.706.8731,984
11/25/20166.946.946.756.819,714
11/23/20166.776.906.656.7657,057
11/22/20166.576.866.576.7734,253
11/21/20166.836.906.666.6846,101
11/18/20166.746.866.556.7627,422
11/17/20166.736.926.736.7916,150
11/16/20166.866.996.716.7826,288
11/15/20166.867.026.846.8732,402
11/14/20166.866.926.856.8512,971
11/11/20166.857.076.856.9014,219
11/10/20167.037.226.656.8726,204
11/9/20167.067.066.906.9629,906
11/8/20166.957.106.867.0223,759
11/7/20166.896.956.856.9124,659
11/4/20166.876.936.706.9069,391
11/3/20167.857.886.656.92149,584
11/2/20168.398.448.298.2913,830
11/1/20168.378.408.258.3310,972
10/31/20168.218.398.218.3855,044
10/28/20168.138.368.118.3013,632
10/27/20168.128.128.068.1010,883
10/26/20168.148.148.078.128,346
10/25/20168.158.178.018.1224,108
10/24/20168.208.297.918.1280,044
10/21/20167.918.057.708.0480,974
10/20/20168.048.107.947.946,269
10/19/20168.008.067.988.0511,137
10/18/20168.058.148.008.0420,335
10/17/20168.248.248.038.0431,517
10/14/20168.288.338.228.2416,664
10/13/20168.438.488.338.338,670
10/12/20168.528.528.398.489,748
10/11/20168.558.558.398.484,951
10/10/20168.438.608.378.485,963
10/7/20168.578.578.368.3612,239
10/6/20168.758.968.428.5355,657
10/5/20168.748.808.408.7673,686
10/4/20168.778.848.638.6523,407
10/3/20168.869.178.858.8962,286
9/30/20168.779.088.648.9694,801
9/29/20169.009.188.718.7113,051
9/28/20168.599.128.598.9742,944
9/27/20168.508.668.408.58160,592
9/26/20168.458.518.418.4967,479
9/23/20168.398.458.308.4325,048
9/22/20168.588.598.328.4095,013
9/21/20168.758.758.468.5183,656
9/20/20168.658.768.618.688,815
9/19/20168.658.658.518.6020,026
9/16/20168.548.638.508.559,847
9/15/20168.658.828.478.56137,083
9/14/20168.708.838.598.6623,560
9/13/20168.588.688.508.6022,308
9/12/20168.658.748.518.6218,175
9/9/20168.818.838.658.6516,146
9/8/20168.479.148.478.7928,870
9/7/20168.608.838.498.5210,745
9/6/20168.508.628.438.5318,377
9/2/20168.218.468.028.4655,700
9/1/20168.008.218.008.2126,742
8/31/20167.828.067.738.0049,523
8/30/20167.747.817.637.7658,969
8/29/20167.877.877.357.8190,145
8/26/20167.928.037.737.7510,111
8/25/20167.988.037.757.8852,024
8/24/20167.878.137.707.9260,080
8/23/20167.988.117.877.9123,084
8/22/20167.878.187.858.0118,660
8/19/20168.218.217.937.9426,852
8/18/20168.148.228.068.1415,915
8/17/20168.428.428.038.1620,956
8/16/20168.448.498.378.479,830
8/15/20168.508.678.398.4717,777
8/12/20168.668.748.308.3429,779
8/11/20169.529.938.568.60116,604
8/10/20169.019.138.858.9518,107
8/9/20168.909.398.908.9924,579
8/8/20168.988.988.818.837,211
8/5/20168.909.088.868.988,862
8/4/20169.099.198.868.9211,823
8/3/20169.159.179.059.104,282
8/2/20169.259.489.259.3314,600
8/1/20169.219.309.189.243,712
7/29/20169.129.309.129.299,746
7/28/20169.009.228.739.1511,948
7/27/20168.989.018.979.014,488
7/26/20169.009.028.878.9523,645
7/25/20169.009.078.948.9728,169
7/22/20168.939.198.939.084,168
7/21/20168.709.008.709.0011,954
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center