$11.64 0.00 (%) Points International Ltd - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCOM historical data

Date Open High Low Close Volume
7/2/201511.9412.5411.3811.6463,042
7/1/201512.4912.4911.8611.8633,044
6/30/201512.1812.5512.0912.4322,053
6/29/201512.5812.5812.0112.2270,384
6/26/201512.2012.7312.0812.6560,279
6/25/201512.1512.4112.0312.1672,100
6/24/201512.6812.7012.1012.1836,935
6/23/201512.8212.8212.6012.6165,689
6/22/201512.6512.9612.5712.8147,528
6/19/201512.5312.6612.4812.6679,828
6/18/201512.5212.7612.3212.5036,539
6/17/201512.9312.9312.2912.5235,818
6/16/201513.1413.1412.7412.8622,189
6/15/201513.2713.4013.0213.0225,114
6/12/201513.3813.5613.3013.3234,599
6/11/201513.3313.5413.2713.3837,764
6/10/201513.4713.6013.3013.4282,013
6/9/201512.3613.7611.6813.48126,915
6/8/201512.9613.1412.4712.5031,808
6/5/201513.4113.4212.5712.9647,706
6/4/201514.4414.4413.3413.5136,218
6/3/201514.4914.5214.3514.4312,945
6/2/201514.4014.7914.1714.4325,474
6/1/201514.5014.6414.0914.4077,048
5/29/201514.3814.5514.1014.3473,896
5/28/201514.2814.4113.9614.3250,259
5/27/201513.6714.4313.4914.22138,909
5/26/201513.1013.8013.0713.6755,952
5/22/201512.2013.1712.2013.0158,921
5/21/201512.2912.3612.2112.2136,905
5/20/201512.0012.3111.9612.27108,158
5/19/201511.8411.9211.6611.92242,199
5/18/201511.8311.9411.7211.8420,646
5/15/201511.7111.7911.5211.7937,195
5/14/201511.6211.7811.5211.7346,239
5/13/201511.5411.7711.5111.5130,405
5/12/201511.5411.6211.4111.5018,788
5/11/201511.8611.8811.5411.5710,187
5/8/201511.8511.9911.6811.7540,299
5/7/201511.4511.9911.2611.7556,214
5/6/201512.0512.1011.5011.5541,059
5/5/201512.7913.2611.9011.92117,498
5/4/201511.7511.9411.5711.9151,339
5/1/201511.1211.6511.1211.5647,040
4/30/201511.9512.0311.1511.3865,927
4/29/201511.9912.0811.8111.9422,357
4/28/201511.9612.1611.8811.9929,423
4/27/201512.2412.2911.8811.9927,799
4/24/201512.6012.6012.1412.1511,880
4/23/201512.3912.6112.0912.5625,004
4/22/201512.5112.5112.2012.3932,064
4/21/201513.1313.2612.2612.4652,743
4/20/201513.0513.3513.0413.1159,515
4/17/201512.9213.1312.7413.0158,061
4/16/201512.3512.8412.3512.8188,978
4/15/201511.7012.3711.5712.3154,126
4/14/201511.3411.7311.1611.6243,403
4/13/201511.3211.4311.1411.2667,877
4/10/201510.9411.2510.8111.2550,778
4/9/201511.1211.1910.9110.9714,779
4/8/201511.0611.4411.0611.1741,186
4/7/201510.7811.2010.7311.0466,217
4/6/201510.5910.9610.5210.8144,802
4/2/201510.2010.6110.2010.6141,876
4/1/201510.1210.3410.0310.2033,821
3/31/20159.9010.299.8910.1343,085
3/30/201510.0810.099.909.9432,078
3/27/201510.4110.419.9110.0235,199
3/26/201510.1810.479.9610.37197,718
3/25/20159.9110.259.7210.15232,822
3/24/20159.7110.099.579.87128,387
3/23/20159.549.789.549.7542,267
3/20/20159.489.759.459.5097,215
3/19/201510.2010.229.379.46118,524
3/18/20159.3810.109.3510.05265,209
3/17/20159.419.588.969.3978,572
3/16/20159.689.709.369.39128,001
3/13/20159.629.799.469.5945,096
3/12/20159.649.879.529.5731,823
3/11/20159.859.959.529.5565,803
3/10/20159.969.979.659.7763,718
3/9/201510.2010.239.9310.0126,586
3/6/201510.1610.239.9010.1881,769
3/5/20159.9610.469.6010.21145,174
3/4/20159.5810.349.469.9881,624
3/3/20159.969.969.529.5560,781
3/2/20159.6810.009.689.9025,462
2/27/201510.0710.109.729.7466,321
2/26/201510.0010.1810.0010.0915,628
2/25/201510.3010.3010.0310.0626,563
2/24/201510.5410.5410.0310.1632,915
2/23/201510.4710.6410.4410.5135,077
2/20/201511.3611.6010.5110.5954,936
2/19/201511.5911.6511.0811.5058,854
2/18/201511.4011.6511.4011.6541,493
2/17/201511.6511.6811.3811.4817,734
2/13/201511.9312.0011.6511.6835,174
2/12/201511.9512.0311.6911.8626,812
2/11/201511.3111.8411.2811.7866,128
2/10/201511.4011.4511.1411.3029,011
  • Showing 1-100 of 1,147 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!