POINTER TELOCATION $3.25

down -0.16


23/5/2013 04:23 PM  |  NASDAQ : PNTR  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

PNTR historical data

Date Open High Low Close Volume
5/23/2013 3.40 3.40 3.22 3.25 51
5/22/2013 3.46 3.46 3.05 3.41 303
5/21/2013 3.18 3.40 3.05 3.11 60
5/20/2013 3.20 3.62 3.10 3.10 154
5/17/2013 3.21 3.40 3.11 3.20 53
5/16/2013 3.51 3.69 3.16 3.21 295
5/15/2013 4.06 4.06 3.51 3.80 329
5/14/2013 4.39 4.78 3.85 4.01 889
5/13/2013 3.10 5.95 3.10 4.23 3384
5/10/2013 2.88 2.88 2.88 2.88 4
5/9/2013 2.76 2.76 2.74 2.74 15
5/8/2013 2.90 2.90 2.90 2.90 0
5/7/2013 2.90 2.90 2.90 2.90 0
5/6/2013 2.90 2.90 2.90 2.90 0
5/3/2013 2.90 2.90 2.90 2.90 0
5/2/2013 2.90 2.90 2.90 2.90 0
5/1/2013 2.90 2.90 2.90 2.90 0
4/30/2013 2.90 2.90 2.90 2.90 0
4/29/2013 2.90 2.90 2.90 2.90 2
4/26/2013 2.80 2.80 2.80 2.80 5
4/25/2013 3.08 3.08 3.08 3.08 0
4/24/2013 3.08 3.08 3.08 3.08 0
4/23/2013 2.68 3.09 2.68 3.08 8
4/22/2013 2.98 2.98 2.98 2.98 0
4/19/2013 2.98 2.98 2.98 2.98 0
4/18/2013 2.98 2.98 2.98 2.98 0
4/17/2013 2.98 2.98 2.98 2.98 0
4/16/2013 2.85 3.10 2.85 2.98 19
4/15/2013 3.09 3.10 3.09 3.10 51
4/12/2013 2.92 2.92 2.92 2.92 0
4/11/2013 2.92 2.92 2.92 2.92 0
4/10/2013 2.92 2.92 2.92 2.92 0
4/9/2013 2.92 2.92 2.92 2.92 0
4/8/2013 2.71 2.92 2.71 2.92 10
4/5/2013 2.81 2.81 2.81 2.81 0
4/4/2013 2.86 2.90 2.80 2.81 109
4/3/2013 2.87 2.87 2.81 2.81 4
4/2/2013 2.77 2.77 2.77 2.77 0
4/1/2013 2.76 2.77 2.75 2.77 16
3/28/2013 2.72 2.72 2.72 2.72 0
3/27/2013 2.72 2.72 2.72 2.72 1
3/26/2013 2.91 2.91 2.91 2.91 2
3/25/2013 2.73 2.73 2.73 2.73 21
3/22/2013 2.86 2.86 2.72 2.73 7
3/21/2013 2.85 2.85 2.82 2.82 8
3/20/2013 3.00 3.00 2.80 2.90 5169
3/19/2013 2.80 2.80 2.80 2.80 0
3/18/2013 2.80 2.80 2.80 2.80 0
3/15/2013 2.80 2.80 2.80 2.80 0
3/14/2013 2.80 2.80 2.80 2.80 0
3/13/2013 2.80 2.80 2.80 2.80 0
3/12/2013 2.80 2.80 2.80 2.80 0
3/11/2013 2.71 2.80 2.71 2.80 5
3/8/2013 2.82 2.90 2.82 2.90 22
3/7/2013 2.90 2.90 2.90 2.90 1
3/6/2013 2.70 2.90 2.68 2.90 46
3/5/2013 2.85 2.85 2.85 2.85 1
3/4/2013 2.64 2.85 2.64 2.85 39
3/1/2013 2.70 2.70 2.70 2.70 0
2/28/2013 2.70 2.70 2.70 2.70 0
2/27/2013 2.70 2.70 2.70 2.70 0
2/26/2013 2.70 2.70 2.70 2.70 0
2/25/2013 2.70 2.70 2.70 2.70 0
2/22/2013 2.70 2.70 2.70 2.70 0
2/21/2013 2.70 2.70 2.70 2.70 0
2/20/2013 2.74 2.74 2.57 2.70 11
2/19/2013 2.79 2.79 2.79 2.79 32
2/15/2013 2.79 2.79 2.79 2.79 0
2/14/2013 2.79 2.79 2.79 2.79 0
2/13/2013 2.79 2.79 2.79 2.79 0
2/12/2013 2.79 2.79 2.79 2.79 0
2/11/2013 2.72 2.79 2.72 2.79 6
2/8/2013 2.68 2.68 2.68 2.68 0
2/7/2013 2.68 2.68 2.68 2.68 0
2/6/2013 2.55 2.70 2.55 2.68 48
2/5/2013 2.79 2.79 2.79 2.79 0
2/4/2013 2.79 2.79 2.79 2.79 0
2/1/2013 2.79 2.79 2.79 2.79 0
1/31/2013 2.79 2.79 2.79 2.79 0
1/30/2013 2.79 2.79 2.79 2.79 0
1/29/2013 2.85 2.85 2.79 2.79 2
1/28/2013 2.65 2.65 2.65 2.65 0
1/25/2013 2.65 2.65 2.65 2.65 0
1/24/2013 2.65 2.65 2.65 2.65 0
1/23/2013 2.58 2.67 2.58 2.65 21
1/22/2013 2.45 2.45 2.45 2.45 0
1/18/2013 2.45 2.45 2.45 2.45 0
1/17/2013 2.45 2.45 2.45 2.45 0
1/16/2013 2.45 2.45 2.45 2.45 0
1/15/2013 2.46 2.48 2.45 2.45 27
1/14/2013 2.48 2.48 2.48 2.48 10
1/11/2013 2.49 2.49 2.48 2.48 18
1/10/2013 2.41 2.48 2.41 2.42 38
1/9/2013 2.49 2.49 2.43 2.43 2
1/8/2013 2.49 2.49 2.26 2.36 66
1/7/2013 2.61 2.61 2.43 2.48 6
1/4/2013 2.58 2.58 2.54 2.54 9
1/3/2013 2.50 2.50 2.50 2.50 30
1/2/2013 2.56 2.58 2.56 2.58 10
12/31/2012 2.57 2.57 2.51 2.51 5
Marketplace
Trading Center