$17.73 +0.02 (%) Points International Ltd - NASDAQ

Sep. 19, 2014 | 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
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
8/29/201417.7017.8017.3617.7028,966
8/28/201417.4017.7917.2417.5490,949
8/27/201417.0417.5717.0017.3387,254
8/26/201417.0017.1016.7817.0599,111
8/25/201417.0017.2716.5016.99164,651
8/22/201417.7017.7016.9416.94138,271
8/21/201417.9418.0717.4117.7075,864
8/20/201418.1718.4917.7818.1044,250
8/19/201418.7019.1418.0718.4047,212
8/18/201418.1418.9118.1118.7677,878
8/15/201418.7618.8017.7618.1479,978
8/14/201418.8219.3518.4218.65104,644
8/13/201419.4019.5018.4018.77199,140
8/12/201419.3919.6719.2919.40127,612
8/11/201419.7119.7119.0719.4571,253
8/8/201419.7020.0019.2919.5087,198
8/7/201419.0820.2119.0819.69195,463
8/6/201418.3518.9018.1918.73119,608
8/5/201418.6719.2518.2618.4687,265
8/4/201419.4019.8718.3818.9199,796
8/1/201419.0719.3318.6219.1042,570
7/31/201419.2919.5818.7518.9272,958
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
  • Showing 1-100 of 1,148 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center