POWI

Historical Stock Prices

$53.25
*  
0.68
1.29%
Get POWI Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading POWI 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 52.77 53.71 52.2 53.25 92,703
12/23/2014 53.54 54.2 52.27 52.57 121,863
12/22/2014 51.61 53.22 51.4 53.14 134,184
12/19/2014 52.29 52.29 50.75 51.63 346,706
12/18/2014 52.41 52.43 51.21 52.28 130,407
12/17/2014 50.82 51.57 49.61 51.5 190,344
12/16/2014 50.09 51.455 49.59 50.51 151,664
12/15/2014 51.04 51.9399 50 50.31 254,154
12/12/2014 50.76 51.8601 50.68 50.94 279,937
12/11/2014 51.95 53.02 51.44 51.55 124,998
12/10/2014 53.18 53.2 51.52 51.68 195,801
12/09/2014 51.35 53.19 50.46 53.16 251,460
12/08/2014 52.96 53.64 51.515 52.11 145,024
12/05/2014 52.62 53.45 52.39 53.18 146,409
12/04/2014 52.31 52.58 51.65 52.53 243,035
12/03/2014 50.95 52.63 50.95 52.39 167,846
12/02/2014 50 51 50 50.81 125,118
12/01/2014 50.03 51.12 49.38 50 223,533
11/28/2014 51.91 51.91 50.04 50.16 120,511
11/26/2014 50.09 51.77 49.68 51.65 270,359
11/25/2014 50.72 51.82 50.02 50.23 195,551
11/24/2014 50.39 50.8 50.24 50.69 159,787
11/21/2014 51.21 51.3495 49.95 50.31 168,064
11/20/2014 49.68 50.58 49.56 50.32 106,309
11/19/2014 50.5 50.595 49.385 50 188,004
11/18/2014 49.95 51.03 49.93 50.56 245,270
11/17/2014 49.67 50.16 49.01 49.83 243,724
11/14/2014 50.6 50.86 49.54 49.99 635,387
11/13/2014 51.97 52.37 50.565 50.66 195,817
11/12/2014 51.65 52.62 51.64 52.02 130,822
11/11/2014 52.29 52.54 51.82 51.99 164,575
11/10/2014 52.14 53.5 51.75 52.23 189,477
11/07/2014 52.58 53.01 50.88 52.29 342,347
11/06/2014 53.14 53.45 51.58 52.56 236,431
11/05/2014 52.03 53.25 51.36 53.14 230,475
11/04/2014 49.8 51.63 49.445 51.57 285,047
11/03/2014 50.21 51.44 49.63 50.04 327,449
10/31/2014 50.37 53.45 48.8 50.36 868,192
10/30/2014 50.87 51.06 49.2 50.18 382,831
10/29/2014 52 52.42 50.55 51.43 209,017
10/28/2014 50.77 52.26 50.02 52.08 163,228
10/27/2014 49.93 50.39 49.26 50.27 140,747
10/24/2014 50.46 50.74 49.86 50.24 148,739
10/23/2014 49.32 51.11 49.32 50.26 151,299
10/22/2014 50 50.7483 48.2701 48.65 205,893
10/21/2014 48.7 49.765 48.58 49.72 178,287
10/20/2014 46.9 48.61 45.87 48.27 274,858
10/17/2014 47.6 49.935 46.99 47.11 345,125
10/16/2014 43.16 46.72 43.16 46.45 276,896
10/15/2014 42.78 44.27 42.78 44.11 470,079
10/14/2014 43.26 44.17 42.74 43.11 467,134
10/13/2014 45.03 45.15 42.5 42.78 500,360
10/10/2014 48.73 48.73 44.96 44.96 650,277
10/09/2014 53.29 53.57 50.71 50.79 276,377
10/08/2014 51.95 53.925 51.27 53.39 249,060
10/07/2014 53.09 53.55 51.73 51.76 177,919
10/06/2014 55.1 56 53.45 53.47 222,341
10/03/2014 55.54 56.23 54.79 54.8 165,093
10/02/2014 52.89 55.09 52.55 54.96 322,582
10/01/2014 53.79 54.515 52.985 53.13 277,212
09/30/2014 55.5 55.71 53.8 53.91 251,064
09/29/2014 54.75 56.17 54.3832 55.51 186,492
09/26/2014 54.53 55.575 54.473 55.51 161,742
09/25/2014 54.65 54.74 53.75 54.21 237,500
09/24/2014 54.14 55.13 53.7501 54.68 136,060
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?