PNTR

Historical Stock Prices

$8.24
*  
0.23
2.72%
Get PNTR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PNTR now
Exchange: NASDAQ
Industry: Technology
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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-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.
07/02/2015 8.43 8.43 8.2 8.24 10,061
07/01/2015 8.62 8.62 8.35 8.47 1,857
06/30/2015 8.7 8.7 8.427 8.675 7,176
06/29/2015 8.71 8.71 8.52 8.56 8,529
06/26/2015 8.7 8.75 8.67 8.7146 8,329
06/25/2015 8.69 8.7899 8.65 8.75 4,980
06/24/2015 8.5 8.75 8.5 8.67 7,776
06/23/2015 8.41 8.68 8.41 8.66 12,273
06/22/2015 8.4 8.531 8.31 8.48 7,093
06/19/2015 8.552 8.619 8.49 8.49 7,612
06/18/2015 8.6 8.74 8.21 8.5 30,444
06/17/2015 8.428 8.61 8.428 8.59 3,162
06/16/2015 8.634 8.64 8.54 8.54 9,326
06/15/2015 8.65 8.65 8.41 8.649 12,695
06/12/2015 8.58 8.61 8.57 8.61 2,039
06/11/2015 8.55 8.55 8.47 8.5499 10,018
06/10/2015 8.353 8.55 8.33 8.51 12,717
06/09/2015 8.56 8.7283 8.47 8.54 19,144
06/08/2015 8.44 8.7 8.32 8.5 19,022
06/05/2015 8.3 8.45 8.3 8.45 6,048
06/04/2015 8.29 8.29 8.27 8.28 4,617
06/03/2015 8.3 8.3 8.2399 8.27 7,360
06/02/2015 8.4 8.4 8.16 8.29 6,677
06/01/2015 8.05 8.4399 8.01 8.37 16,197
05/29/2015 8.05 8.05 8.01 8.01 2,976
05/28/2015 8.04 8.05 8.039 8.05 6,508
05/27/2015 8.02 8.05 8.02 8.03 7,501
05/26/2015 8.09 8.09 7.8 8.0399 26,649
05/22/2015 7.982 8.04 7.92 8.04 2,010
05/21/2015 7.93 7.99 7.93 7.93 6,166
05/20/2015 8.02 8.05 7.9969 8.03 8,802
05/19/2015 8.02 8.05 7.9378 7.95 11,438
05/18/2015 8.05 8.05 7.76 8.02 75,871
05/15/2015 7.99 8 7.9492 7.9918 6,623
05/14/2015 8 8 7.95 7.9888 5,511
05/13/2015 8.0401 8.0401 7.88 8 22,339
05/12/2015 8.12 8.12 7.98 8.03 23,002
05/11/2015 8.14 8.15 8.12 8.12 26,922
05/08/2015 8.13 8.15 8.13 8.15 4,746
05/07/2015 8.04 8.13 8.04 8.1 10,137
05/06/2015 8.13 8.13 8.1 8.11 4,250
05/05/2015 8.14 8.15 8.12 8.13 11,338
05/04/2015 8.05 8.1 8 8.1 66,121
05/01/2015 8.11 8.11 7.98 7.98 19,402
04/30/2015 8.22 8.22 8.01 8.21 4,298
04/29/2015 8.17 8.17 7.98 8.15 2,042
04/28/2015 8.23 8.3899 7.96 8.07 17,141
04/27/2015 8.45 8.45 8.31 8.31 1,636
04/24/2015 8.4 8.44 8.39 8.39 11,500
04/23/2015 8.45 8.45 8.44 8.44 219
04/22/2015 8.41 8.45 8.41 8.44 1,200
04/21/2015 8.41 8.41 8.329 8.41 82,451
04/20/2015 8.44 8.49 8.4 8.41 10,308
04/17/2015 8.62 8.62 8.37 8.46 6,501
04/16/2015 8.5 8.63 8.47 8.63 9,629
04/15/2015 8.49 8.56 8.45 8.52 27,809
04/14/2015 8.67 8.7 8.45 8.52 56,341
04/13/2015 8.5 8.68 8.43 8.66 5,897
04/10/2015 8.33 8.49 8.29 8.49 2,600
04/09/2015 8.61 8.69 8.39 8.49 3,300
04/08/2015 8.704 8.704 8.52 8.6 47,647
04/07/2015 8.5 8.73 8.5 8.53 7,397
04/06/2015 8.3 8.4 8.27 8.4 3,312
*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?