PCOM

Points International, Ltd. Historical Stock Prices

$17.32
*  
0.10
0.58%
Get PCOM Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading PCOM now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.21  17.45  17.18  17.32 17,768
09/17/2014 17.21 17.45 17.18 17.32 17,768
09/16/2014 17.14 17.28 17.1 17.22 24,592
09/15/2014 17.21 17.46 16.97 17.1 58,317
09/12/2014 17.23 17.28 16.9 17.25 35,438
09/11/2014 17.06 17.22 17.05 17.15 33,070
09/10/2014 17.41 17.41 17.125 17.31 29,409
09/09/2014 17.25 17.82 16.8781 17.41 131,004
09/08/2014 17.6 17.6 17.25 17.26 33,580
09/05/2014 17.51 17.55 17.39 17.51 27,236
09/04/2014 17.454 17.6599 17.2701 17.43 56,445
09/03/2014 17.74 17.88 17.4 17.51 48,457
09/02/2014 17.59 18.02 17.27 17.73 103,917
08/29/2014 17.7 17.8 17.36 17.7 28,966
08/28/2014 17.4 17.79 17.24 17.54 90,949
08/27/2014 17.04 17.57 17.0001 17.33 87,254
08/26/2014 17 17.1 16.78 17.05 99,111
08/25/2014 17 17.27 16.5 16.99 164,651
08/22/2014 17.7 17.7 16.94 16.94 138,271
08/21/2014 17.94 18.07 17.41 17.7 75,864
08/20/2014 18.17 18.49 17.78 18.1 44,250
08/19/2014 18.7 19.14 18.07 18.4 47,212
08/18/2014 18.14 18.91 18.11 18.76 77,878
08/15/2014 18.76 18.8 17.7642 18.14 79,978
08/14/2014 18.82 19.35 18.42 18.65 104,644
08/13/2014 19.4 19.5 18.4 18.77 199,140
08/12/2014 19.39 19.67 19.29 19.4 127,612
08/11/2014 19.71 19.71 19.07 19.45 71,253
08/08/2014 19.7 20 19.29 19.5 87,198
08/07/2014 19.08 20.21 19.08 19.69 195,463
08/06/2014 18.35 18.9 18.19 18.73 119,608
08/05/2014 18.67 19.25 18.261 18.46 87,265
08/04/2014 19.4 19.87 18.38 18.91 99,796
08/01/2014 19.07 19.33 18.616 19.1 42,570
07/31/2014 19.288 19.58 18.75 18.92 72,958
07/30/2014 18.8 19.87 18.61 19.68 125,911
07/29/2014 18.75 19.38 18.63 18.83 409,800
07/28/2014 21.47 21.47 17.401 18.28 1,029,810
07/25/2014 21.9 22.17 21.36 21.54 34,276
07/24/2014 22.03 22.281 21.36 21.5 42,128
07/23/2014 22 22.39 21.88 22.07 71,962
07/22/2014 21.5 22.19 21.38 22.01 44,684
07/21/2014 22.13 22.3 21.36 21.51 34,851
07/18/2014 22.73 23.01 22.15 22.17 90,172
07/17/2014 23 23.159 22.65 22.78 59,044
07/16/2014 23.09 23.45 23 23.06 91,791
07/15/2014 23.84 23.9685 22.92 23 45,835
07/14/2014 24.46 24.5125 23.9 23.94 37,589
07/11/2014 24.37 24.85 24.25 24.41 23,062
07/10/2014 23.5 24.23 23.32 24.23 58,880
07/09/2014 23.94 24.5 23.73 23.85 78,458
07/08/2014 23.73 24.3 22.9 23.65 74,904
07/07/2014 23.84 24.2246 23.67 23.69 24,408
07/03/2014 23.6 24.5725 23.6 24 30,019
07/02/2014 23.1 24.2 23.1 23.55 61,227
07/01/2014 24.91 24.93 23.17 23.17 29,755
06/30/2014 23.6 23.6 22.51 22.68 116,875
06/27/2014 23.296 23.724 23.11 23.53 20,910
06/26/2014 23.76 24.01 22.81 23.32 27,105
06/25/2014 24 24.97 23.76 23.83 46,512
06/24/2014 25 25.08 23.565 23.85 90,584
06/23/2014 24.59 24.999 24.59 24.98 25,998
06/20/2014 24.85 25.03 24.61 24.66 76,819
06/19/2014 24.8 25.268 24.8 24.95 50,116
06/18/2014 25.13 25.616 24.44 24.95 70,433
06/17/2014 24.4 25.76 24.4 25.22 66,476
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?