$11.56 +0.56 (%) Points International Ltd - NASDAQ

Jan. 23, 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
1/23/201511.0711.7411.0011.5668,002
1/22/201510.7111.2110.5811.0096,356
1/21/201511.0411.0410.5710.6748,208
1/20/201511.1811.3410.8210.9769,162
1/16/201510.7511.0610.6711.0059,342
1/15/201511.0011.0010.6110.6450,410
1/14/201510.5511.0010.5510.9334,347
1/13/201511.1511.4810.6110.7875,569
1/12/201510.9511.2110.2911.15139,419
1/9/201511.8611.9310.6010.95174,752
1/8/201513.0113.0111.8911.9696,789
1/7/201513.1313.1712.5212.5469,829
1/6/201513.3013.3712.6312.8649,973
1/5/201513.7713.7713.0013.1144,758
1/2/201512.7913.6012.3713.5046,685
12/31/201413.2313.5712.7412.7974,406
12/30/201412.7913.4812.4713.31211,003
12/29/201414.0014.1012.4012.6994,818
12/26/201413.9314.2313.8814.0718,106
12/24/201413.9213.9513.5913.8816,598
12/23/201412.9913.8612.9913.7959,732
12/22/201412.8913.2012.7512.9556,332
12/19/201412.9312.9712.7512.8621,279
12/18/201413.2213.4212.9012.9233,058
12/17/201412.6213.2412.6212.8820,659
12/16/201412.3112.8012.2012.4436,702
12/15/201412.7112.7112.2012.3126,042
12/12/201412.8213.1812.5112.5624,966
12/11/201412.5713.2012.5712.9219,230
12/10/201413.6013.6212.1512.6099,813
12/9/201413.7213.8013.6013.6118,550
12/8/201413.8214.3713.6513.7036,723
12/5/201413.7514.1113.6313.9628,838
12/4/201413.6514.1413.3913.7432,799
12/3/201412.9814.2012.9113.7329,620
12/2/201413.1013.2112.6812.9243,590
12/1/201413.1213.5213.1213.2736,542
11/28/201413.4113.5913.1213.226,356
11/26/201413.2513.5613.0513.4442,403
11/25/201413.3013.6213.1413.3053,842
11/24/201413.6713.7913.3013.3228,093
11/21/201413.7013.8513.7013.7313,283
11/20/201414.0614.0613.5613.7124,926
11/19/201414.2014.2013.9314.0328,103
11/18/201414.0014.1814.0014.0119,983
11/17/201414.2014.3214.0014.0042,962
11/14/201414.2014.3114.1114.1924,076
11/13/201414.2714.3113.9114.1464,146
11/12/201414.1514.5814.1414.3134,906
11/11/201414.1414.5814.1114.1835,786
11/10/201414.0214.2013.8814.1441,193
11/7/201412.9914.1912.9913.96102,081
11/6/201412.8614.4712.0112.99138,288
11/5/201414.8615.3413.7513.7785,315
11/4/201414.7515.0514.7514.8139,181
11/3/201414.9915.0014.7114.8834,430
10/31/201415.4915.5914.8614.9934,942
10/30/201415.2315.4015.0115.2424,003
10/29/201415.3815.3814.5415.0145,575
10/28/201415.0815.5015.0015.3038,151
10/27/201414.5315.2414.5315.0534,834
10/24/201414.5614.5914.3214.5320,522
10/23/201414.2014.6214.1114.50105,307
10/22/201414.2814.5214.0014.0038,274
10/21/201414.0014.3014.0014.22140,982
10/20/201413.9214.2713.9113.9248,741
10/17/201414.2914.5113.7513.8672,282
10/16/201413.8114.6613.8114.2457,646
10/15/201413.7414.1713.3913.9686,263
10/14/201414.2014.2013.7413.8059,881
10/13/201414.3014.3013.9414.0572,087
10/10/201414.6514.8414.3314.3776,643
10/9/201415.3815.4514.3514.68138,079
10/8/201415.3415.6314.9715.4850,301
10/7/201416.0816.1215.2715.38107,254
10/6/201416.7316.7316.1416.2367,404
10/3/201416.8616.8616.2716.7673,777
10/2/201416.9017.0416.5016.6793,626
10/1/201417.8217.8216.9216.9259,643
9/30/201418.1818.2017.4217.4273,619
9/29/201417.9918.5017.8418.2385,296
9/26/201418.0518.1617.8518.1627,585
9/25/201418.1718.1717.7117.9548,395
9/24/201418.0218.1517.5818.0654,782
9/23/201417.8118.1617.7918.1062,610
9/22/201417.7317.8117.7017.8172,808
9/19/201417.7117.8917.5617.7356,048
9/18/201417.3117.7717.3117.7142,219
9/17/201417.2117.4517.1817.3217,768
9/16/201417.1417.2817.1017.2224,592
9/15/201417.2117.4616.9717.1058,317
9/12/201417.2317.2816.9017.2535,438
9/11/201417.0617.2217.0517.1533,070
9/10/201417.4117.4117.1317.3129,409
9/9/201417.2517.8216.8817.41131,004
9/8/201417.6017.6017.2517.2633,580
9/5/201417.5117.5517.3917.5127,236
9/4/201417.4517.6617.2717.4356,445
9/3/201417.7417.8817.4017.5148,457
9/2/201417.5918.0217.2717.73103,917
  • Showing 1-100 of 1,148 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center