POWI

Power Integrations, Inc. Historical Stock Prices

$59.22
*  
2.01
3.51%
Get POWI Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading POWI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    POWI After Hours
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  57.56  64.54  57.52  59.22 1,885,499
08/19/2014 55.76 57.34 55.69 57.21 175,545
08/18/2014 55.34 55.96 54.51 55.84 130,521
08/15/2014 55.75 55.82 54 54.71 228,588
08/14/2014 55.36 55.82 54.8925 55.04 112,314
08/13/2014 55.43 56.16 55.24 55.47 164,390
08/12/2014 55.52 56.05 54.61 55.07 204,494
08/11/2014 55.55 56.37 54.82 55.74 134,151
08/08/2014 54.24 55.45 53.77 55.2 327,672
08/07/2014 55.47 55.57 54.13 54.24 155,230
08/06/2014 54.63 56.25 54.63 55.09 177,318
08/05/2014 54.91 55.78 54.612 55.21 202,247
08/04/2014 54.37 55.52 53.09 55.38 323,123
08/01/2014 53.74 54.38 53.26 53.98 240,810
07/31/2014 57.37 57.58 53.77 53.83 365,520
07/30/2014 56.53 59.78 54.52 58.05 726,992
07/29/2014 53.44 54.51 51.95 52.08 527,173
07/28/2014 51.6 53.78 51.4 53.41 288,486
07/25/2014 52.85 52.85 51.59 51.69 208,673
07/24/2014 53.29 54.17 53.02 53.42 147,739
07/23/2014 56.59 56.59 53.16 53.33 204,402
07/22/2014 55.35 57.26 54.89 56.62 260,873
07/21/2014 54.71 55.55 54.425 55.16 202,899
07/18/2014 54.03 55.67 54.03 54.99 255,963
07/17/2014 54.71 55.5 53.88 54.11 245,347
07/16/2014 56.32 56.32 54.605 55.1 148,625
07/15/2014 55.77 56.29 54.37 54.97 254,992
07/14/2014 57.05 57.05 55.21 55.84 291,215
07/11/2014 56.57 57.21 55.63 56.31 119,507
07/10/2014 55.8 57.49 55.49 56.71 175,131
07/09/2014 56.33 57.26 55.58 57.06 204,161
07/08/2014 58.12 58.12 56.21 56.39 353,700
07/07/2014 58.59 59.2 58.11 58.43 162,898
07/03/2014 59.06 59.38 58.64 59.27 122,323
07/02/2014 58.83 59.31 58.29 58.72 212,348
07/01/2014 58.23 60.35 57.897 58.99 368,406
06/30/2014 56.92 57.92 56.61 57.54 184,183
06/27/2014 56.32 57.21 56 57.14 304,215
06/26/2014 57.32 57.41 56.06 56.75 121,179
06/25/2014 56.3 57.32 55.63 57.3 197,483
06/24/2014 58.24 58.66 56.535 56.74 291,457
06/23/2014 58.5 58.9 57.41 58.31 277,191
06/20/2014 58.68 58.68 57.76 58.34 282,945
06/19/2014 58.41 58.41 57.1801 58.26 117,582
06/18/2014 59.55 59.92 57.65 58.24 245,021
06/17/2014 57.68 60.1 57.298 59.54 302,848
06/16/2014 57.89 59.4 57.38 57.85 413,768
06/13/2014 58.37 58.85 57.2 58 382,340
06/12/2014 56.87 58.49 56.4 57.96 469,707
06/11/2014 55.78 57.05 55.72 56.9 277,276
06/10/2014 55.89 56.46 55.2 55.96 376,802
06/09/2014 54.91 56.08 54.91 55.98 341,377
06/06/2014 54.14 55.44 53.6801 54.85 446,504
06/05/2014 51.85 53.88 51.54 53.61 398,015
06/04/2014 49.99 51.98 49.5803 51.77 256,830
06/03/2014 49.02 50.49 48.63 50.16 233,971
06/02/2014 50.41 50.77 48.65 49.1 273,231
05/30/2014 50.92 50.92 50.062 50.29 347,763
05/29/2014 50.55 51.88 50.35 50.74 248,108
05/28/2014 50.35 50.66 50 50.46 259,800
05/27/2014 50.13 50.97 49.644 50.63 331,077
05/23/2014 49.09 50.24 48.8602 49.84 286,714
05/22/2014 48.99 50.09 48.94 49.09 193,245
05/21/2014 49.51 49.93 48.44 48.96 228,974
05/20/2014 49.9 50.35 48.75 49.13 344,179
05/19/2014 49.12 50.66 49.12 50.19 303,250
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?