$13.01 +0.80 (%) Points International Ltd - NASDAQ

May. 22, 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
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
2/9/201511.8411.9311.3711.5381,331
2/6/201510.5411.8310.4811.76291,175
2/5/201510.1010.5510.0010.49279,336
2/4/20159.4010.439.409.96242,290
2/3/201510.0510.179.219.36237,307
2/2/201510.9710.979.8310.0896,020
1/30/201511.4511.6410.5810.7322,321
1/29/201511.6311.7111.2911.5739,482
1/28/201511.9111.9911.6011.7327,163
1/27/201511.6911.9611.5011.9352,550
1/26/201511.6311.9511.5211.6974,197
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
  • Showing 1-100 of 1,148 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center