$7.27 -0.17 (%) Points International Ltd - NASDAQ

Feb. 5, 2016 | 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
2/5/20167.267.327.147.2710,553
2/4/20167.387.447.097.447,247
2/3/20167.397.457.047.4128,898
2/2/20167.627.717.307.304,638
2/1/20167.797.857.607.7016,366
1/29/20167.377.797.257.7625,042
1/28/20167.207.317.107.2620,316
1/27/20167.107.267.067.1747,652
1/26/20167.447.447.187.1811,539
1/25/20167.537.537.337.446,833
1/22/20167.888.087.537.6010,383
1/21/20167.688.137.317.8431,738
1/20/20167.507.977.027.6781,327
1/19/20167.777.777.457.5540,917
1/15/20167.677.807.337.7955,032
1/14/20168.058.337.857.8719,516
1/13/20168.058.157.808.0735,045
1/12/20168.438.628.048.2930,120
1/11/20168.448.568.198.2429,048
1/8/20168.728.728.358.4543,763
1/7/20169.029.058.658.7631,797
1/6/20169.149.289.109.1616,684
1/5/20169.209.239.029.2010,525
1/4/20169.419.439.139.2616,238
12/31/20159.5210.409.469.5974,876
12/30/20159.239.689.139.6851,794
12/29/20159.079.359.079.2054,090
12/28/20159.049.229.029.1525,723
12/24/20159.349.348.969.0211,191
12/23/20159.299.449.169.2223,265
12/22/20159.459.459.279.2714,851
12/21/20159.139.439.119.2650,224
12/18/20158.539.318.519.1021,721
12/17/20158.929.238.708.8052,588
12/16/20158.909.378.508.99194,960
12/15/20159.469.488.898.9945,467
12/14/20159.489.679.379.4018,430
12/11/20159.9410.099.439.5012,260
12/10/201510.0210.119.899.989,017
12/9/201510.1510.269.9310.0231,403
12/8/201510.6410.6410.0510.1434,632
12/7/201510.9110.9610.6610.7319,949
12/4/201510.8711.0010.8611.0022,713
12/3/201510.4910.8610.2910.8036,644
12/2/201510.6310.8110.3510.4252,819
12/1/201510.5710.7510.4410.6650,164
11/30/201510.2610.7410.2210.5758,156
11/27/201510.1710.3210.0510.2711,168
11/25/201510.2110.4710.0110.3220,227
11/24/20159.5610.309.5110.2074,414
11/23/20159.1210.009.079.8499,496
11/20/20159.219.289.129.1621,577
11/19/20159.159.649.159.1925,539
11/18/20158.899.258.899.20184,383
11/17/20158.509.028.508.9673,589
11/16/20158.809.218.588.6661,190
11/13/20159.359.358.728.80116,987
11/12/20159.579.689.209.5425,622
11/11/20159.909.909.619.7457,947
11/10/20159.979.979.629.8334,222
11/9/201510.0010.129.639.9891,808
11/6/201510.2010.339.8210.0016,752
11/5/201511.1611.3410.1110.1930,045
11/4/201510.8810.9510.2610.3343,527
11/3/201510.7510.9610.7510.8829,105
11/2/201510.4810.9310.4810.7222,133
10/30/20159.9010.599.9010.4485,748
10/29/20159.8710.129.709.7741,535
10/28/20159.7710.369.679.8457,774
10/27/20159.829.909.579.6723,540
10/26/201510.3510.409.829.8828,558
10/23/201510.2510.6810.0510.2127,474
10/22/201510.6910.7610.1610.2833,468
10/21/201510.8211.119.7610.6520,640
10/20/201510.8310.9810.6010.7714,033
10/19/201510.8010.9710.5510.7817,732
10/16/201510.9011.0010.6510.7513,039
10/15/201511.0211.2510.9010.9725,451
10/14/201510.9411.1610.9411.0111,743
10/13/201510.9611.1910.9411.0339,380
10/12/201510.9911.1110.9210.9225,621
10/9/201510.8811.1010.8510.9037,084
10/8/201511.0411.0410.7110.8635,915
10/7/201510.9911.3310.8311.0424,285
10/6/201511.2311.2310.8710.9521,554
10/5/201510.8911.2610.8611.2616,023
10/2/201510.7510.8110.5710.7627,611
10/1/201510.9811.0210.7310.837,206
9/30/201511.0311.0310.7710.8624,915
9/29/201511.0111.0810.7510.7613,017
9/28/201511.2011.2310.8011.1231,089
9/25/201511.6511.7511.0211.1331,379
9/24/201511.7811.7811.5511.5517,485
9/23/201511.8511.8511.6511.8337,765
9/22/201511.6111.8411.3911.7633,131
9/21/201511.8511.8511.5511.6613,797
9/18/201511.6611.8511.5011.7523,652
9/17/201511.8511.9911.6411.6426,862
9/16/201511.8912.0011.7311.7941,969
9/15/201511.9012.0011.0011.78171,379
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center