Home > Quotes > POWI > Historical Prices
POWI

Power Integrations, Inc. Historical Stock Prices

$43.94
*  
0.10
  negative  
0.23%
Get POWI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    POWI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  43.80  44.38  43.74  43.94 219,946
05/23/2013 43.21 44.16 43.1 44.04 132,119
05/22/2013 44.68 45.21 43.2855 43.69 216,536
05/21/2013 44.89 45.5 44.69 45.18 213,581
05/20/2013 44.54 44.88 44.14 44.8 154,252
05/17/2013 44.55 44.63 43.77 44.59 163,103
05/16/2013 44.1 45.07 43.96 44.15 182,389
05/15/2013 43.43 44.358 43.21 44.24 91,789
05/14/2013 43.39 43.8 43.16 43.68 213,637
05/13/2013 43.32 43.6 42.867 43.26 256,575
05/10/2013 42.91 43.62 42.665 43.52 202,887
05/09/2013 42.62 43.12 42.1 42.91 446,227
05/08/2013 42.63 43.43 42.164 43.16 267,816
05/07/2013 42.24 42.66 41.8 42.66 94,662
05/06/2013 42.5 43.36 42.03 42.75 141,767
05/03/2013 40.04 44.49 38.05 43.07 737,889
05/02/2013 42.0084 42.0084 42.0084 42.0084 7,853
05/01/2013 41.24 41.67 40.05 40.2 299,764
04/30/2013 40.98 41.44 40.48 41.41 205,084
04/29/2013 39.52 40.96 39.43 40.93 205,596
04/26/2013 40 40 39.34 39.44 159,297
04/25/2013 40.47 41.3 39.99 40.23 227,547
04/24/2013 40.23 40.65 39.88 40.43 145,487
04/23/2013 39.27 40.48 39.27 40.32 217,497
04/22/2013 38.83 39.19 37.74 38.88 104,489
04/19/2013 38.45 38.8 37.63 38.54 118,423
04/18/2013 40.58 40.81 38.03 38.28 259,852
04/17/2013 42.12 42.12 40.01 40.37 298,241
04/16/2013 41.64 42.57 41.26 42.47 158,966
04/15/2013 41.33 41.765 40.9 41.08 193,055
04/12/2013 41.97 42.15 41.072 41.72 154,384
04/11/2013 42.36 42.64 41.825 42.27 185,997
04/10/2013 42.09 42.96 42.09 42.48 151,284
04/09/2013 41.85 42.55 41.25 41.94 109,432
04/08/2013 41.67 41.84 40.91 41.79 70,082
04/05/2013 41.01 41.95 40.97 41.63 70,077
04/04/2013 41.3 41.83 40.97 41.77 94,142
04/03/2013 41.82 41.91 41.25 41.32 132,237
04/02/2013 42.42 42.42 41.51 41.6 135,578
04/01/2013 43.37 43.9 41.96 42.11 185,434
03/28/2013 42.91 43.68 42.49 43.41 159,449
03/27/2013 42.5 42.86 41.94 42.73 108,113
03/26/2013 42.8 43.16 42.28 42.88 85,460
03/25/2013 43.45 43.9 41.8568 42.54 201,362
03/22/2013 43.1 43.66 43.01 43.39 183,505
03/21/2013 43.35 43.66 42.59 42.96 149,879
03/20/2013 43.13 43.83 42.96 43.8 111,066
03/19/2013 42.81 43.48 42.73 42.91 205,138
03/18/2013 41.72 42.55 41.53 42.55 190,093
03/15/2013 42.65 42.69 41.92 42.29 250,792
03/14/2013 42.52 43 42.27 42.87 132,244
03/13/2013 42.3 42.5 41.83 42.33 114,855
03/12/2013 42.15 42.5 42.03 42.28 109,495
03/11/2013 42 42.2 41.53 42.2 106,418
03/08/2013 42.03 42.23 41.23 42.18 105,493
03/07/2013 41.8 42.12 41.44 41.79 104,063
03/06/2013 41.97 42.39 41.48 41.67 175,160
03/05/2013 40.86 42.07 40.8 41.87 154,624
03/04/2013 40.9 41.08 40.39 40.58 143,720
03/01/2013 41.27 41.81 40.42 40.94 308,520
02/28/2013 41.67 42.28 41.54 41.81 200,911
02/27/2013 41.24 42.38 41.24 41.76 109,562
02/26/2013 41.56 41.62 40.86 41.39 176,149
02/25/2013 42.77 42.77 41.3 41.32 186,476
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.