PCOM

Points International, Ltd. Historical Stock Prices

$9.36
*  
0.17
1.78%
Get PCOM Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading PCOM now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PCOM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.32  9.49  9.25  9.36 30,008
07/27/2015 9.32 9.49 9.25 9.36 30,008
07/24/2015 9.79 9.79 9.3901 9.53 35,651
07/23/2015 10.19 10.19 9.7 9.7925 36,312
07/22/2015 10.38 10.38 10.01 10.09 21,662
07/21/2015 10.27 10.42 10.27 10.38 10,092
07/20/2015 10.87 10.87 10.27 10.37 33,070
07/17/2015 10.46 11.01 10.32 10.81 30,923
07/16/2015 10.46 10.51 10.35 10.46 14,368
07/15/2015 10.58 10.75 10.4 10.42 9,529
07/14/2015 10.6 10.9 10.4721 10.59 56,268
07/13/2015 11.06 11.06 10.527 10.6 25,001
07/10/2015 11.16 11.17 10.89 10.89 33,697
07/09/2015 10.79 11.12 10.61 10.96 29,441
07/08/2015 10.98 11.16 10.6 10.6 39,342
07/07/2015 11.49 11.49 10.77 10.98 31,443
07/06/2015 11.58 11.6 11.281 11.545 11,235
07/02/2015 11.94 12.54 11.38 11.64 63,042
07/01/2015 12.49 12.49 11.86 11.86 33,044
06/30/2015 12.18 12.55 12.09 12.43 22,053
06/29/2015 12.58 12.58 12.01 12.22 70,384
06/26/2015 12.2 12.73 12.08 12.65 60,279
06/25/2015 12.15 12.41 12.0301 12.16 72,100
06/24/2015 12.68 12.7 12.1 12.18 36,935
06/23/2015 12.815 12.815 12.6 12.61 65,689
06/22/2015 12.65 12.9599 12.57 12.81 47,528
06/19/2015 12.53 12.66 12.48 12.66 79,828
06/18/2015 12.52 12.76 12.32 12.5 36,539
06/17/2015 12.93 12.93 12.29 12.52 35,818
06/16/2015 13.14 13.14 12.74 12.86 22,189
06/15/2015 13.27 13.4 13.02 13.02 25,114
06/12/2015 13.38 13.56 13.3 13.32 34,599
06/11/2015 13.33 13.54 13.27 13.38 37,764
06/10/2015 13.47 13.6 13.3 13.42 82,013
06/09/2015 12.36 13.76 11.68 13.48 125,015
06/08/2015 12.96 13.141 12.47 12.5 31,808
06/05/2015 13.41 13.42 12.57 12.96 47,706
06/04/2015 14.44 14.44 13.34 13.51 36,218
06/03/2015 14.49 14.52 14.35 14.43 12,945
06/02/2015 14.4 14.79 14.17 14.43 25,474
06/01/2015 14.5 14.64 14.09 14.4 77,048
05/29/2015 14.38 14.55 14.1 14.34 73,896
05/28/2015 14.28 14.41 13.96 14.32 50,259
05/27/2015 13.67 14.43 13.49 14.22 138,909
05/26/2015 13.1 13.8 13.07 13.67 55,952
05/22/2015 12.2 13.17 12.2 13.01 58,921
05/21/2015 12.29 12.36 12.21 12.21 36,905
05/20/2015 12 12.3099 11.96 12.27 108,158
05/19/2015 11.84 11.92 11.66 11.915 242,199
05/18/2015 11.83 11.94 11.7203 11.84 20,646
05/15/2015 11.83 11.94 11.7203 11.84 37,195
05/14/2015 11.62 11.78 11.52 11.73 46,239
05/13/2015 11.54 11.7699 11.51 11.51 30,405
05/12/2015 11.54 11.62 11.41 11.5 18,788
05/11/2015 11.86 11.882 11.54 11.57 10,187
05/08/2015 11.85 11.99 11.68 11.75 40,299
05/07/2015 11.45 11.99 11.26 11.75 56,214
05/06/2015 12.05 12.1 11.5 11.55 41,059
05/05/2015 12.79 13.26 11.9 11.92 117,498
05/04/2015 11.75 11.94 11.57 11.91 51,339
05/01/2015 11.12 11.65 11.12 11.56 47,040
04/30/2015 11.95 12.03 11.15 11.38 65,927
04/29/2015 11.99 12.082 11.81 11.94 22,357
04/28/2015 11.96 12.1624 11.88 11.99 29,423
04/27/2015 12.24 12.29 11.88 11.99 27,799
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?