Points International Ltd $18.92

down -0.76


31/7/2014 04:00 PM  |  NASDAQ : PCOM  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCOM historical data

Date Open High Low Close Volume
7/30/201418.8019.8718.6119.68125,911
7/29/201418.7519.3818.6318.83409,800
7/28/201421.4721.4717.4018.281,029,810
7/25/201421.9022.1721.3621.5434,276
7/24/201422.0322.2821.3621.5042,128
7/23/201422.0022.3921.8822.0771,962
7/22/201421.5022.1921.3822.0144,684
7/21/201422.1322.3021.3621.5134,851
7/18/201422.7323.0122.1522.1790,172
7/17/201423.0023.1622.6522.7859,044
7/16/201423.0923.4523.0023.0691,791
7/15/201423.8423.9722.9223.0045,835
7/14/201424.4624.5123.9023.9437,589
7/11/201424.3724.8524.2524.4123,062
7/10/201423.5024.2323.3224.2358,880
7/9/201423.9424.5023.7323.8578,458
7/8/201423.7324.3022.9023.6574,904
7/7/201423.8424.2323.6723.6924,408
7/3/201423.6024.5723.6024.0030,019
7/2/201423.1024.2023.1023.5561,227
7/1/201424.9124.9323.1723.1729,755
6/30/201423.6023.6022.5122.68116,875
6/27/201423.3023.7223.1123.5320,910
6/26/201423.7624.0122.8123.3227,105
6/25/201424.0024.9723.7623.8346,512
6/24/201425.0025.0823.5723.8590,584
6/23/201424.5925.0024.5924.9825,998
6/20/201424.8525.0324.6124.6676,819
6/19/201424.8025.2724.8024.9550,116
6/18/201425.1325.6224.4424.9570,433
6/17/201424.4025.7624.4025.2266,476
6/16/201424.6524.9023.9424.3735,264
6/13/201424.6125.0724.6124.6912,612
6/12/201424.2524.8024.2124.5144,191
6/11/201424.3524.7924.2324.4038,026
6/10/201424.3524.7124.1524.3834,515
6/9/201424.3525.2324.2924.2956,069
6/6/201423.9025.0423.7524.4044,727
6/5/201423.3023.9522.9223.8425,469
6/4/201423.5723.5722.8523.2044,504
6/3/201423.6223.8823.3823.6531,273
6/2/201424.3724.6023.1923.74100,207
5/30/201424.9525.9024.5024.5571,340
5/29/201425.5426.0824.6425.1564,938
5/28/201424.7125.4324.7125.3619,705
5/27/201425.0025.0124.3724.9781,788
5/23/201424.4025.0824.4024.8722,602
5/22/201424.8024.8023.8024.6061,522
5/21/201422.5024.9322.5024.69158,090
5/20/201422.2422.9021.2022.72121,698
5/19/201421.9022.9821.5222.4842,151
5/16/201421.9522.3020.5121.5771,074
5/15/201421.2522.1321.2521.9539,929
5/14/201421.8722.0921.0021.3522,714
5/13/201422.0122.5522.0022.0617,777
5/12/201422.4523.2921.9521.9550,749
5/9/201421.2023.0020.0122.5551,044
5/8/201422.1222.8821.7621.8363,311
5/7/201422.7922.9221.8021.89132,258
5/6/201422.6523.3022.5322.8630,361
5/5/201423.4423.4422.5022.6629,735
5/2/201423.4223.7523.2523.5112,167
5/1/201423.0023.7222.4123.3558,428
4/30/201422.3122.9221.9222.5828,732
4/29/201422.6022.8421.9522.4157,003
4/28/201423.0823.0822.6022.7738,239
4/25/201423.6423.6422.6122.9433,281
4/24/201423.9424.2323.2923.5617,134
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
Trading Center