PCOM

Points International, Ltd. Historical Stock Prices

$12.21
*  
0.06
0.49%
Get PCOM Alerts
*Delayed - data as of May 21, 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 21-FEB-2015 TO 21-MAY-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  12.29  12.36  12.21  12.21 36,905
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
04/24/2015 12.6 12.6 12.14 12.15 11,880
04/23/2015 12.39 12.61 12.09 12.56 25,004
04/22/2015 12.51 12.51 12.2 12.39 32,064
04/21/2015 13.13 13.26 12.257 12.46 52,743
04/20/2015 13.05 13.35 13.04 13.11 59,515
04/17/2015 12.92 13.1299 12.741 13.01 58,061
04/16/2015 12.35 12.84 12.35 12.81 88,978
04/15/2015 11.7 12.3675 11.57 12.31 54,126
04/14/2015 11.34 11.73 11.16 11.62 43,403
04/13/2015 11.32 11.43 11.14 11.26 67,877
04/10/2015 10.94 11.25 10.81 11.25 50,778
04/09/2015 11.12 11.19 10.91 10.97 14,779
04/08/2015 11.06 11.4402 11.06 11.17 41,186
04/07/2015 10.78 11.2 10.73 11.04 66,217
04/06/2015 10.59 10.96 10.52 10.81 44,802
04/02/2015 10.2 10.61 10.2 10.61 41,876
04/01/2015 10.12 10.34 10.03 10.2 33,821
03/31/2015 9.9 10.29 9.8901 10.13 43,085
03/30/2015 10.08 10.09 9.9 9.94 32,078
03/27/2015 10.41 10.41 9.91 10.02 35,199
03/26/2015 10.18 10.4664 9.96 10.37 197,718
03/25/2015 9.91 10.2499 9.72 10.15 232,822
03/24/2015 9.71 10.09 9.57 9.87 128,387
03/23/2015 9.54 9.78 9.54 9.75 42,267
03/20/2015 9.48 9.75 9.45 9.5 97,215
03/19/2015 10.2 10.22 9.369 9.46 118,524
03/18/2015 9.38 10.1 9.35 10.05 265,209
03/17/2015 9.41 9.575 8.96 9.39 78,572
03/16/2015 9.68 9.7 9.36 9.39 128,001
03/13/2015 9.62 9.79 9.46 9.59 45,096
03/12/2015 9.64 9.87 9.515 9.57 31,823
03/11/2015 9.85 9.9533 9.52 9.55 65,803
03/10/2015 9.96 9.97 9.65 9.77 63,718
03/09/2015 10.2 10.23 9.93 10.01 26,586
03/06/2015 10.16 10.23 9.9041 10.18 81,769
03/05/2015 9.96 10.46 9.6 10.21 145,174
03/04/2015 9.58 10.34 9.46 9.98 80,719
03/03/2015 9.96 9.96 9.52 9.55 60,781
03/02/2015 9.68 10 9.68 9.9 25,462
02/27/2015 10.07 10.1 9.72 9.74 66,321
02/26/2015 10 10.18 10 10.09 15,628
02/25/2015 10.3 10.3 10.03 10.06 26,563
02/24/2015 10.54 10.54 10.031 10.16 32,915
02/23/2015 10.47 10.64 10.44 10.51 35,077
*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?