$9.29 +0.14 (%) Points International Ltd - NASDAQ

Jul. 29, 2016 | 03:58 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
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
7/20/20168.828.998.818.925,530
7/19/20168.969.088.698.8837,726
7/18/20169.059.308.908.9643,221
7/15/20168.829.138.828.9774,778
7/14/20169.039.048.859.0166,217
7/13/20168.969.048.718.9515,503
7/12/20169.179.218.868.9351,164
7/11/20169.149.219.109.1035,081
7/8/20169.039.298.959.1450,405
7/7/20168.969.198.788.9847,069
7/6/20168.799.018.788.8816,284
7/5/20168.879.038.728.8743,387
7/1/20168.959.088.868.969,848
6/30/20169.089.128.989.0565,193
6/29/20169.159.329.049.1114,591
6/28/20169.539.549.059.1016,793
6/27/20169.239.329.069.1331,065
6/24/20169.249.559.249.3113,914
6/23/20169.709.709.499.5519,824
6/22/20169.579.589.469.538,932
6/21/20169.709.739.489.5555,177
6/20/20169.669.759.519.7513,676
6/17/20169.419.689.409.5817,132
6/16/20169.299.499.109.379,455
6/15/20169.499.499.189.2917,546
6/14/20169.449.479.189.467,597
6/13/20169.509.739.389.4541,478
6/10/20169.869.979.779.8511,846
6/9/20169.779.999.729.8914,114
6/8/20169.369.899.369.7813,749
6/7/20169.189.409.189.3614,172
6/6/20169.209.309.169.2028,397
6/3/20169.089.309.089.2011,881
6/2/20169.149.289.039.1211,249
6/1/20169.179.309.079.1416,332
5/31/20169.309.349.199.2714,834
5/27/20169.549.559.289.328,109
5/26/20169.339.549.109.5423,801
5/25/20169.279.529.279.337,079
5/24/20169.189.509.179.256,647
5/23/20169.139.389.139.144,846
5/20/20168.919.378.899.2014,149
5/19/20168.748.898.188.8956,099
5/18/20168.908.928.718.7313,865
5/17/20169.189.188.908.916,169
5/16/20168.909.138.909.0911,669
5/13/20168.939.118.919.0110,943
5/12/20169.559.708.908.9424,481
5/11/20169.489.489.389.437,378
5/10/20169.759.809.459.5079,181
5/9/20169.469.799.469.7019,962
5/6/20169.139.479.139.4734,191
5/5/20169.109.308.929.1429,941
5/4/20169.159.158.929.0627,088
5/3/20169.909.979.109.2343,978
5/2/20169.809.949.799.937,094
4/29/20169.749.859.709.763,756
4/28/20169.579.899.579.7521,450
4/27/20169.689.759.479.5112,036
4/26/20169.159.969.059.6852,792
4/25/20169.039.118.969.0612,596
4/22/20168.989.188.909.0316,710
4/21/20168.909.078.889.0135,394
4/20/20169.119.148.908.9033,023
4/19/20169.069.239.019.1516,214
4/18/20168.909.118.909.0210,934
4/15/20168.959.078.928.948,490
4/14/20168.989.108.918.9214,010
4/13/20169.189.458.908.9866,222
4/12/20169.009.308.949.1313,973
4/11/20169.069.198.929.0020,870
4/8/20169.199.199.009.0935,964
4/7/20169.349.349.059.1626,906
4/6/20169.179.909.169.5048,789
4/5/20169.229.229.049.1722,603
4/4/20168.589.108.589.0183,184
4/1/20168.628.838.588.5823,601
3/31/20168.628.848.628.7141,600
3/30/20168.619.008.608.6523,511
3/29/20168.388.758.388.5918,868
3/28/20168.238.648.238.3730,392
3/24/20167.748.287.528.2237,762
3/23/20167.798.057.557.5730,913
3/22/20167.608.067.577.7946,594
3/21/20167.377.677.287.6478,766
3/18/20167.207.407.117.32105,574
3/17/20167.207.297.167.2136,956
3/16/20167.267.287.197.2230,923
3/15/20167.217.317.207.229,140
3/14/20167.197.427.137.2983,634
3/11/20167.197.427.167.1734,331
3/10/20167.357.457.137.159,069
3/9/20167.447.637.347.3514,741
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center