$9.10 +0.05 (%) Points International Ltd - NASDAQ

Aug. 31, 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
8/31/20159.049.578.899.1087,866
8/28/20158.959.448.959.0547,119
8/27/20159.109.508.878.99158,160
8/26/20159.489.488.758.95133,682
8/25/20159.599.599.319.3112,368
8/24/20158.959.398.559.3637,906
8/21/20159.509.659.439.5728,459
8/20/20159.889.889.509.5318,704
8/19/20159.8310.029.739.8922,608
8/18/20159.9210.059.879.8724,093
8/17/20159.8410.119.809.9317,203
8/14/20159.509.959.509.8213,727
8/13/20159.799.989.569.5719,396
8/12/20159.559.859.499.8452,732
8/11/20159.799.909.519.6141,437
8/10/201510.1610.169.9210.0819,658
8/7/20159.9910.209.8610.1626,944
8/6/201510.3311.249.2210.1444,091
8/5/201511.2611.3910.1510.28123,081
8/4/201511.1811.3011.0011.1824,753
8/3/201511.4111.4111.1011.1120,817
7/31/201511.0511.3511.0011.3522,828
7/30/201511.1011.3611.0011.0524,714
7/29/201510.2911.2510.2211.2135,547
7/28/20159.4810.309.1710.30114,759
7/27/20159.329.499.259.3630,008
7/24/20159.799.799.399.5335,651
7/23/201510.1910.199.709.7936,312
7/22/201510.3810.3810.0110.0921,662
7/21/201510.2710.4210.2710.3810,092
7/20/201510.8710.8710.2710.3733,070
7/17/201510.4611.0110.3210.8130,923
7/16/201510.4610.5110.3510.4614,368
7/15/201510.5810.7510.4010.429,529
7/14/201510.6010.9010.4710.5956,268
7/13/201511.0611.0610.5310.6025,001
7/10/201511.1611.1710.8910.8933,817
7/9/201510.7911.1210.6110.9629,441
7/8/201510.9811.1610.6010.6039,342
7/7/201511.4911.4910.7710.9831,443
7/6/201511.5811.6011.2811.5511,235
7/2/201511.9412.5411.3811.6463,042
7/1/201512.4912.4911.8611.8633,044
6/30/201512.1812.5512.0912.4322,053
6/29/201512.5812.5812.0112.2270,384
6/26/201512.2012.7312.0812.6560,279
6/25/201512.1512.4112.0312.1672,100
6/24/201512.6812.7012.1012.1836,935
6/23/201512.8212.8212.6012.6165,689
6/22/201512.6512.9612.5712.8147,528
6/19/201512.5312.6612.4812.6679,828
6/18/201512.5212.7612.3212.5036,539
6/17/201512.9312.9312.2912.5235,818
6/16/201513.1413.1412.7412.8622,189
6/15/201513.2713.4013.0213.0225,114
6/12/201513.3813.5613.3013.3234,599
6/11/201513.3313.5413.2713.3837,764
6/10/201513.4713.6013.3013.4282,013
6/9/201512.3613.7611.6813.48126,915
6/8/201512.9613.1412.4712.5031,808
6/5/201513.4113.4212.5712.9647,706
6/4/201514.4414.4413.3413.5136,218
6/3/201514.4914.5214.3514.4312,945
6/2/201514.4014.7914.1714.4325,474
6/1/201514.5014.6414.0914.4077,048
5/29/201514.3814.5514.1014.3473,896
5/28/201514.2814.4113.9614.3250,259
5/27/201513.6714.4313.4914.22138,909
5/26/201513.1013.8013.0713.6755,952
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
  • Showing 1-100 of 1,148 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!