Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013		22.70	22.70	22.70	0	-0.17(-0.74%)
Jun 26, 2013	22.20	23.00	22.20	22.87	7,937	+0.78(+3.53%)
Jun 25, 2013	21.56	22.20	21.56	22.09	4,890	+0.34(+1.56%)
Jun 24, 2013	21.67	21.89	21.67	21.75	3,650	+0.25(+1.16%)
Jun 21, 2013	21.20	21.50	21.20	21.50	892	+0.39(+1.85%)
Jun 20, 2013	21.43	21.50	20.89	21.11	12,200	-0.44(-2.04%)
Jun 19, 2013	21.22	21.60	21.22	21.55	7,020	+0.20(+0.94%)
Jun 18, 2013	20.46	21.42	20.46	21.35	6,670	+0.70(+3.39%)
Jun 17, 2013	20.20	20.90	20.20	20.65	13,391	+0.66(+3.30%)
Jun 14, 2013	20.00	20.10	19.99	19.99	2,990	-0.01(-0.05%)
Jun 13, 2013	20.01	20.15	20.00	20.00	5,700	-0.28(-1.38%)
Jun 12, 2013	20.13	20.29	20.10	20.28	5,100	+0.13(+0.65%)
Jun 11, 2013	19.81	20.20	19.81	20.15	2,832	+0.07(+0.35%)
Jun 10, 2013	20.00	20.09	19.90	20.08	3,824	+0.18(+0.90%)
Jun 07, 2013	19.99	20.11	19.68	19.90	4,560	+0.00(+0.00%)
Jun 06, 2013	19.50	20.20	19.50	19.90	15,746	+0.53(+2.74%)
Jun 05, 2013	19.00	19.69	19.00	19.37	8,502	+0.45(+2.38%)
Jun 04, 2013	18.00	18.92	18.00	18.92	24,956	+1.02(+5.70%)
Jun 03, 2013	17.25	17.90	17.25	17.90	6,552	+0.47(+2.70%)
May 31, 2013	16.92	17.90	16.80	17.43	7,280	+0.43(+2.53%)
May 30, 2013	16.73	17.00	16.34	17.00	14,103	+0.30(+1.80%)
May 29, 2013	17.10	17.10	16.70	16.70	3,513	-0.58(-3.36%)
May 28, 2013	17.40	17.40	17.00	17.28	11,170	-0.06(-0.35%)
May 27, 2013		17.34	17.34	17.34	0	+0.00(+0.00%)
May 24, 2013	17.20	17.80	17.20	17.34	11,457	+0.24(+1.40%)
May 23, 2013	17.70	17.80	16.45	17.10	12,630	-0.65(-3.66%)
May 22, 2013	19.20	19.20	17.75	17.75	6,422	-1.37(-7.17%)
May 21, 2013	18.55	19.42	18.50	19.12	10,038	+0.94(+5.17%)
May 17, 2013		18.18	18.18	18.18	0	+0.98(+5.70%)
May 16, 2013	17.36	17.90	17.20	17.20	1,297	-0.35(-1.99%)
May 15, 2013	18.17	18.17	17.42	17.55	2,635	-0.12(-0.71%)
May 13, 2013	18.00	18.05	17.49	17.68	4,324	-0.43(-2.35%)
May 10, 2013	18.96	19.05	18.08	18.10	19,132	-0.80(-4.23%)
May 09, 2013	19.01	19.01	18.60	18.90	6,881	-0.25(-1.31%)
May 08, 2013	19.40	19.80	18.90	19.15	17,931	-0.15(-0.78%)
May 07, 2013	18.70	19.30	18.70	19.30	10,665	+0.80(+4.32%)
May 06, 2013	18.50	18.90	18.50	18.50	1,943	-0.20(-1.07%)
May 03, 2013	17.90	19.85	17.90	18.70	30,343	+0.88(+4.94%)
May 02, 2013	17.60	17.90	17.60	17.82	8,301	+0.32(+1.83%)
May 01, 2013	17.60	17.75	17.50	17.50	1,800	+0.00(+0.00%)
Apr 30, 2013	17.40	17.50	17.28	17.50	3,200	+0.20(+1.16%)
Apr 29, 2013	18.00	18.00	17.30	17.30	1,500	-0.67(-3.73%)
Apr 26, 2013	17.99	17.98	17.94	17.97	3,240	+0.03(+0.17%)
Apr 25, 2013	17.75	17.99	17.75	17.94	7,392	+0.19(+1.07%)
Apr 24, 2013	17.30	17.75	17.30	17.75	9,752	+0.55(+3.20%)
Apr 23, 2013	16.40	17.20	16.40	17.20	8,685	+0.95(+5.85%)
Apr 22, 2013	16.55	16.55	16.25	16.25	5,075	-0.30(-1.81%)
Apr 19, 2013	16.21	16.55	16.21	16.55	2,503	+0.30(+1.85%)
Apr 18, 2013	16.26	16.30	16.25	16.25	6,236	-0.01(-0.06%)
Apr 17, 2013	16.50	16.60	16.25	16.26	3,274	-0.09(-0.55%)
Apr 16, 2013	16.40	16.41	16.34	16.35	7,429	+0.07(+0.43%)
Apr 15, 2013	17.02	17.02	16.15	16.28	12,728	-0.77(-4.52%)
Apr 12, 2013	17.09	17.60	16.91	17.05	14,238	+0.05(+0.29%)
Apr 11, 2013	15.99	17.00	15.95	17.00	17,601	+1.00(+6.25%)
Apr 10, 2013	15.99	16.10	15.90	16.00	1,839	+0.17(+1.07%)
Apr 09, 2013	16.00	16.00	15.83	15.83	684	-0.26(-1.62%)
Apr 08, 2013	16.10	16.10	16.05	16.09	1,580	+0.08(+0.50%)
Apr 05, 2013	15.51	16.10	15.51	16.01	2,300	+0.20(+1.27%)
Apr 04, 2013	15.85	15.85	15.81	15.81	230	+0.04(+0.25%)
Apr 03, 2013	15.99	15.99	15.77	15.77	300	-0.20(-1.25%)
Apr 02, 2013	15.82	16.02	15.82	15.97	1,583	+0.07(+0.44%)
Apr 01, 2013	16.24	16.24	15.80	15.90	1,308	-0.24(-1.49%)
Mar 28, 2013		16.14	16.14	16.14	0	+0.34(+2.15%)
Mar 27, 2013	15.50	15.80	15.50	15.80	921	+0.40(+2.60%)
Mar 26, 2013	15.51	15.51	15.24	15.40	17,596	-0.10(-0.65%)
Mar 25, 2013	15.65	15.65	15.30	15.50	14,730	-0.18(-1.15%)
Mar 22, 2013	16.03	16.03	15.55	15.68	17,808	-0.35(-2.18%)
Mar 21, 2013	16.05	16.14	16.01	16.03	5,877	+0.01(+0.06%)
Mar 20, 2013	16.04	16.15	16.01	16.02	7,775	+0.02(+0.12%)
Mar 19, 2013	15.92	16.15	15.91	16.00	4,850	+0.00(+0.00%)
Mar 18, 2013	15.90	16.02	15.80	16.00	5,955	-0.03(-0.19%)
Mar 15, 2013	16.03	16.03	16.03	16.03	600	-0.08(-0.50%)
Mar 14, 2013	15.93	16.20	15.86	16.11	3,664	+0.06(+0.37%)
Mar 13, 2013	16.20	16.20	16.00	16.05	3,996	-0.21(-1.29%)
Mar 12, 2013	16.21	16.40	15.89	16.26	16,100	-0.13(-0.79%)
Mar 11, 2013	15.50	16.50	15.30	16.39	26,143	+0.97(+6.29%)
Mar 08, 2013	15.29	15.90	15.13	15.42	23,690	+0.22(+1.45%)
Mar 07, 2013	13.65	15.50	13.65	15.20	53,136	+2.30(+17.83%)
Mar 06, 2013	13.00	13.00	12.90	12.90	800	+0.10(+0.78%)
Mar 05, 2013	13.01	13.01	12.80	12.80	2,150	-0.30(-2.29%)
Mar 04, 2013	13.00	13.10	13.00	13.10	6,280	+0.29(+2.26%)
Mar 01, 2013	12.85	12.97	12.80	12.81	1,100	-0.19(-1.46%)
Feb 28, 2013	12.94	13.10	12.80	13.00	5,900	+0.00(+0.00%)
Feb 27, 2013	12.95	13.00	12.85	13.00	1,900	+0.10(+0.78%)
Feb 26, 2013	12.90	12.90	12.75	12.90	1,400	+0.11(+0.86%)
Feb 22, 2013	12.30	13.00	12.30	12.79	9,622	+0.55(+4.49%)
Feb 21, 2013	12.20	12.30	12.15	12.24	4,300	+0.13(+1.07%)
Feb 20, 2013	12.10	12.11	12.10	12.11	2,026	+0.06(+0.50%)
Feb 19, 2013	11.92	12.05	11.80	12.05	5,330	+0.15(+1.26%)
Feb 15, 2013		11.90	11.90	11.90	0	+0.11(+0.93%)
Feb 14, 2013	11.80	11.80	11.79	11.79	280	-0.11(-0.92%)
Feb 13, 2013	11.80	11.99	11.80	11.90	1,300	+0.17(+1.45%)
Feb 12, 2013	11.90	11.91	11.61	11.73	6,700	-0.27(-2.25%)
Feb 11, 2013	12.00	12.00	11.85	12.00	4,890	-0.10(-0.83%)
Feb 08, 2013	11.90	12.10	11.90	12.10	1,857	+0.30(+2.54%)
Feb 07, 2013	11.85	11.85	11.76	11.80	600	-0.10(-0.84%)
Feb 06, 2013	12.00	12.00	11.90	11.90	1,130	+0.19(+1.62%)
Feb 04, 2013	11.85	11.95	11.71	11.71	7,000	-0.11(-0.93%)
Feb 01, 2013	11.74	11.82	11.70	11.82	6,160	+0.02(+0.17%)
Jan 31, 2013	11.89	11.90	11.80	11.80	465	-0.10(-0.84%)
Jan 30, 2013	11.90	11.90	11.90	11.90	10,920	+0.00(+0.00%)
Jan 29, 2013	11.80	11.90	11.75	11.90	8,941	+0.20(+1.71%)
Jan 28, 2013	11.80	11.90	11.60	11.70	1,400	-0.02(-0.17%)
Jan 25, 2013	11.26	11.80	11.26	11.72	1,990	+0.32(+2.81%)
Jan 24, 2013	11.79	11.90	11.40	11.40	3,600	-0.21(-1.81%)
Jan 23, 2013	11.85	11.99	11.61	11.61	7,000	-0.19(-1.61%)
Jan 22, 2013	11.94	11.94	11.60	11.80	5,250	-0.15(-1.26%)
Jan 21, 2013	11.95	11.95	11.95	11.95	1,000	-0.01(-0.08%)
Jan 18, 2013	11.90	12.00	11.85	11.96	1,900	+0.01(+0.08%)
Jan 17, 2013	11.98	12.00	11.90	11.95	14,480	+0.09(+0.76%)
Jan 16, 2013	11.80	11.98	11.77	11.86	6,860	+0.01(+0.08%)
Jan 15, 2013	11.30	11.85	11.30	11.85	6,020	+0.45(+3.95%)
Jan 14, 2013	11.70	11.70	11.40	11.40	5,902	-0.10(-0.87%)
Jan 11, 2013	11.50	11.70	11.42	11.50	21,510	+0.00(+0.00%)
Jan 10, 2013	11.32	11.50	11.28	11.50	2,200	+0.18(+1.59%)
Jan 09, 2013	11.20	11.32	11.10	11.32	6,800	+0.41(+3.76%)
Jan 08, 2013	10.74	11.16	10.74	10.91	5,125	+0.02(+0.18%)
Jan 07, 2013	10.89	10.89	10.89	10.89	200	-0.01(-0.09%)
Jan 04, 2013	10.80	10.90	10.80	10.90	2,300	+0.19(+1.77%)
Jan 03, 2013	11.05	11.10	10.71	10.71	6,415	-0.29(-2.64%)
Jan 02, 2013	11.10	11.35	11.00	11.00	7,850	+0.00(+0.00%)
Dec 31, 2012	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Dec 28, 2012	11.00	11.00	10.90	11.00	9,427	-0.06(-0.54%)
Dec 27, 2012	11.30	11.30	11.06	11.06	350	+0.12(+1.10%)
Dec 24, 2012		10.94	10.94	10.94	0	-0.32(-2.84%)
Dec 21, 2012	11.20	11.40	11.19	11.26	4,080	-0.04(-0.35%)
Dec 20, 2012	11.26	11.30	11.10	11.30	2,245	+0.11(+0.98%)
Dec 19, 2012	11.20	11.26	11.19	11.19	1,247	+0.14(+1.27%)
Dec 18, 2012	11.00	11.10	10.99	11.05	2,300	+0.01(+0.09%)
Dec 17, 2012	11.30	11.30	11.01	11.04	1,390	-0.15(-1.34%)
Dec 14, 2012	11.27	11.30	11.10	11.19	1,200	-0.01(-0.09%)
Dec 13, 2012	11.20	11.20	11.20	11.20	100	-0.03(-0.27%)
Dec 12, 2012	11.50	11.50	11.20	11.23	6,870	-0.37(-3.19%)
Dec 11, 2012	11.29	11.60	11.29	11.60	8,196	+0.40(+3.57%)
Dec 10, 2012	11.10	11.20	11.02	11.20	600	+0.01(+0.09%)
Dec 07, 2012	11.30	11.33	11.19	11.19	3,200	-0.01(-0.09%)
Dec 06, 2012	11.09	11.50	11.09	11.20	4,600	+0.20(+1.82%)
Dec 05, 2012	10.99	11.50	10.90	11.00	5,268	+0.10(+0.92%)
Dec 04, 2012	10.80	11.00	10.80	10.90	2,935	+0.00(+0.00%)
Nov 30, 2012	10.45	11.01	10.45	10.90	10,776	+0.55(+5.31%)
Nov 29, 2012	10.10	10.43	10.10	10.35	16,388	+0.45(+4.55%)
Nov 28, 2012	9.790	10.20	9.650	9.900	11,640	+0.57(+6.11%)
Nov 27, 2012	9.210	9.330	9.210	9.330	2,450	+0.03(+0.32%)
Nov 26, 2012	9.210	9.300	9.040	9.300	6,860	+0.00(+0.00%)
Nov 24, 2012	9.300	9.500	9.200	9.300	3,250	+0.00(+0.00%)
Nov 23, 2012	9.300	9.500	9.200	9.300	3,250	+0.10(+1.09%)
Nov 22, 2012	9.200	9.200	9.200	9.200	100	+0.00(+0.00%)
Nov 21, 2012	9.160	9.300	9.160	9.200	1,500	+0.10(+1.10%)
Nov 20, 2012	9.000	9.100	8.800	9.100	5,020	+0.00(+0.00%)
Nov 19, 2012	9.300	9.300	8.700	9.100	15,302	-0.20(-2.15%)
Nov 16, 2012	9.440	9.440	8.900	9.300	9,110	-0.25(-2.62%)
Nov 15, 2012	9.710	9.710	9.550	9.550	2,500	-0.25(-2.55%)
Nov 14, 2012	9.900	9.900	9.800	9.800	2,500	-0.10(-1.01%)
Nov 13, 2012	9.850	9.900	9.760	9.900	3,450	+0.02(+0.20%)
Nov 12, 2012	9.610	9.880	9.400	9.880	2,120	+0.33(+3.46%)
Nov 09, 2012	9.660	9.670	9.550	9.550	5,200	-0.10(-1.04%)
Nov 08, 2012	9.890	10.35	9.500	9.650	7,000	+0.35(+3.76%)
Nov 07, 2012	9.350	9.390	9.300	9.300	3,940	+0.00(+0.00%)
Nov 06, 2012	9.520	9.520	9.200	9.300	2,150	-0.30(-3.12%)
Nov 05, 2012	9.500	9.600	9.500	9.600	800	+0.29(+3.11%)
Nov 02, 2012	9.500	9.500	9.310	9.310	1,215	-0.09(-0.96%)
Nov 01, 2012	9.290	9.400	9.290	9.400	600	+0.10(+1.08%)
Oct 31, 2012	9.240	9.400	9.220	9.300	800	+0.00(+0.00%)
Oct 30, 2012		9.300	9.300	9.300	0	+0.00(+0.00%)
Oct 29, 2012	9.300	9.300	9.300	9.300	2,425	+0.00(+0.00%)
Oct 26, 2012	9.590	9.600	9.300	9.300	500	-0.15(-1.59%)
Oct 25, 2012	9.010	9.600	9.010	9.450	3,305	+0.52(+5.82%)
Oct 24, 2012	9.100	9.100	8.930	8.930	1,000	-0.27(-2.93%)
Oct 23, 2012	9.260	9.400	9.200	9.200	910	+0.00(+0.00%)
Oct 19, 2012	9.500	9.550	9.100	9.200	4,250	-0.20(-2.13%)
Oct 18, 2012	9.550	9.550	9.350	9.400	1,926	-0.16(-1.67%)
Oct 17, 2012	9.850	9.850	9.560	9.560	2,380	-0.34(-3.43%)
Oct 16, 2012	9.750	9.900	9.750	9.900	730	+0.20(+2.06%)
Oct 15, 2012	10.09	10.09	9.400	9.700	4,350	-0.30(-3.00%)
Oct 12, 2012	10.00	10.05	9.960	10.00	800	-0.10(-0.99%)
Oct 11, 2012	10.26	10.40	10.10	10.10	1,800	-0.10(-0.98%)
Oct 10, 2012	10.65	10.75	9.850	10.20	6,739	-0.51(-4.76%)
Oct 09, 2012	10.81	10.81	10.50	10.71	1,808	-0.19(-1.74%)
Oct 05, 2012		10.90	10.90	10.90	0	-0.05(-0.46%)
Oct 04, 2012	11.00	11.00	10.95	10.95	500	-0.06(-0.54%)
Oct 03, 2012	11.05	11.20	11.01	11.01	500	+0.01(+0.09%)
Oct 02, 2012	10.86	11.10	10.86	11.00	2,240	+0.00(+0.00%)
Oct 01, 2012	11.30	11.40	10.90	11.00	3,400	-0.30(-2.65%)
Sep 28, 2012	10.90	11.30	10.90	11.30	1,597	+0.40(+3.67%)
Sep 27, 2012	10.90	10.90	10.90	10.90	100	-0.08(-0.73%)
Sep 26, 2012	10.98	11.01	10.92	10.98	2,400	-0.02(-0.18%)
Sep 25, 2012	10.86	11.00	10.85	11.00	3,300	-0.20(-1.79%)
Sep 24, 2012	11.30	11.30	11.20	11.20	300	-0.24(-2.10%)
Sep 21, 2012	11.41	11.51	11.35	11.44	890	+0.08(+0.70%)
Sep 20, 2012	11.50	11.50	11.36	11.36	2,050	-0.22(-1.90%)
Sep 19, 2012	11.35	11.70	11.35	11.58	1,100	+0.18(+1.58%)
Sep 18, 2012	11.68	11.68	11.01	11.40	6,100	-0.30(-2.56%)
Sep 17, 2012	12.13	12.13	11.70	11.70	1,500	-0.48(-3.94%)
Sep 14, 2012	11.95	12.20	11.90	12.18	3,120	+0.23(+1.92%)
Sep 13, 2012	12.00	12.02	11.70	11.95	1,997	+0.09(+0.76%)
Sep 12, 2012	11.90	12.25	11.86	11.86	4,770	+0.06(+0.51%)
Sep 11, 2012	12.00	12.00	11.80	11.80	675	-0.20(-1.67%)
Sep 10, 2012	12.10	12.30	12.00	12.00	1,030	-0.20(-1.64%)
Sep 07, 2012	12.29	12.29	12.05	12.20	1,820	-0.10(-0.81%)
Sep 06, 2012	12.60	12.60	12.30	12.30	5,500	-0.10(-0.81%)
Sep 05, 2012	12.40	12.85	12.40	12.40	2,475	+0.10(+0.81%)
Sep 04, 2012	12.25	12.46	12.20	12.30	2,415	+0.00(+0.00%)
Aug 31, 2012		12.30	12.30	12.30	0	+0.30(+2.50%)
Aug 30, 2012	12.00	12.00	12.00	12.00	300	+0.00(+0.00%)
Aug 29, 2012	12.06	12.20	12.00	12.00	830	-0.30(-2.44%)
Aug 27, 2012	12.51	12.51	12.30	12.30	989	-0.15(-1.20%)
Aug 24, 2012	12.60	12.60	12.40	12.45	2,504	-0.05(-0.40%)
Aug 23, 2012	12.58	12.58	12.20	12.50	3,825	-0.10(-0.79%)
Aug 22, 2012	12.60	12.60	12.46	12.60	1,010	+0.10(+0.80%)
Aug 21, 2012	12.12	12.50	12.12	12.50	2,900	+0.40(+3.31%)
Aug 20, 2012	11.80	12.10	11.64	12.10	2,660	+0.20(+1.68%)
Aug 17, 2012	11.90	11.90	11.90	11.90	100	+0.05(+0.42%)
Aug 16, 2012	12.00	12.05	11.60	11.85	3,459	-0.25(-2.07%)
Aug 15, 2012	12.40	12.45	12.10	12.10	4,190	-0.40(-3.20%)
Aug 14, 2012	12.50	12.70	12.50	12.50	1,000	-0.07(-0.56%)
Aug 13, 2012	12.85	12.85	12.57	12.57	1,015	-0.32(-2.48%)
Aug 11, 2012	12.85	12.97	12.85	12.89	824	+0.00(+0.00%)
Aug 10, 2012	12.85	12.97	12.85	12.89	824	+0.07(+0.55%)
Aug 09, 2012	12.97	13.00	12.60	12.82	7,410	-0.17(-1.31%)
Aug 08, 2012	13.11	13.20	12.90	12.99	1,375	-0.19(-1.44%)
Aug 07, 2012	13.25	13.35	13.10	13.18	4,085	+0.24(+1.85%)
Aug 03, 2012		12.94	12.94	12.94	0	+0.34(+2.70%)
Aug 02, 2012	12.50	12.70	12.40	12.60	1,480	+0.25(+2.02%)
Aug 01, 2012	12.57	12.70	12.35	12.35	1,600	-0.19(-1.52%)
Jul 31, 2012	12.60	12.70	12.50	12.54	3,881	-0.20(-1.57%)
Jul 30, 2012	12.82	12.82	12.60	12.74	2,700	-0.09(-0.70%)
Jul 27, 2012	12.90	12.90	12.60	12.83	5,200	+0.26(+2.07%)
Jul 26, 2012	12.60	12.70	12.51	12.57	4,100	+0.07(+0.56%)
Jul 25, 2012	12.75	12.80	12.00	12.50	5,395	-0.20(-1.57%)
Jul 24, 2012	12.51	12.90	12.51	12.70	3,505	-0.07(-0.55%)
Jul 23, 2012	12.71	12.77	12.70	12.77	600	-0.13(-1.01%)
Jul 20, 2012	12.81	12.94	12.70	12.90	6,000	-0.05(-0.39%)
Jul 19, 2012	12.70	13.00	12.65	12.95	16,900	+0.18(+1.41%)
Jul 18, 2012	12.85	12.87	12.77	12.77	6,900	+0.03(+0.24%)
Jul 17, 2012	12.70	12.85	12.57	12.74	2,530	-0.16(-1.24%)
Jul 16, 2012	12.70	12.90	12.70	12.90	730	+0.02(+0.16%)
Jul 13, 2012	12.85	12.90	12.70	12.88	2,150	+0.08(+0.63%)
Jul 12, 2012	12.60	12.80	12.60	12.80	3,350	+0.03(+0.23%)
Jul 11, 2012	12.61	12.77	12.61	12.77	600	+0.07(+0.55%)
Jul 10, 2012	12.80	12.80	12.44	12.70	3,550	+0.00(+0.00%)
Jul 09, 2012	12.65	12.70	12.10	12.70	9,528	+0.00(+0.00%)
Jul 06, 2012	12.75	12.80	12.61	12.70	3,200	+0.00(+0.00%)
Jul 05, 2012	12.25	12.78	12.25	12.70	10,922	+0.65(+5.39%)
Jul 04, 2012	12.05	12.06	12.05	12.05	2,380	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Points International Ltd (TSX: PTS )

Historical Prices

Free News Feed