PowerSecure International, Inc Historical Stock Prices

POWR 
$11.28
*  
0.04
0.35%
Get POWR Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading POWR now
Exchange: NYSE
Industry: Miscellaneous
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.32  11.41  11.0201  11.28 631,383
08/21/2014 11.31 11.41 11.0201 11.28 631,483
08/20/2014 11.56 11.62 11.24 11.32 388,427
08/19/2014 11.67 12.06 11.52 11.62 619,418
08/18/2014 11.52 11.78 11.41 11.61 644,834
08/15/2014 11.94 12.192 11.23 11.47 780,427
08/14/2014 11.65 11.97 11.48 11.9 704,621
08/13/2014 11.32 11.7 11.26 11.67 770,841
08/12/2014 10.86 11.42 10.8 11.24 804,551
08/11/2014 11.55 11.7599 10.84 10.96 719,174
08/08/2014 10.94 11.56 10.89 11.45 1,080,142
08/07/2014 10.27 11.29 10.27 10.83 1,630,150
08/06/2014 9.78 10.24 9.27 10.02 1,209,580
08/05/2014 9.66 9.96 9.51 9.8 427,119
08/04/2014 9.67 9.93 9.4 9.68 388,843
08/01/2014 9.8 9.88 9.292 9.69 673,792
07/31/2014 9.79 10.0299 9.68 9.83 453,965
07/30/2014 9.68 9.94 9.66 9.93 430,273
07/29/2014 9.66 9.75 9.52 9.6 275,544
07/28/2014 9.59 9.7977 9.54 9.66 534,743
07/25/2014 9.5 9.72 9.35 9.52 380,885
07/24/2014 10.11 10.17 9.36 9.68 621,593
07/23/2014 10.04 10.3 9.72 10.13 1,449,474
07/22/2014 8.98 9.2155 8.92 9.03 259,023
07/21/2014 8.75 9.04 8.69 8.96 188,775
07/18/2014 8.42 8.9 8.4 8.82 317,181
07/17/2014 8.5 8.62 8.44 8.48 329,361
07/16/2014 8.72 8.76 8.56 8.58 232,598
07/15/2014 8.81 9.08 8.681 8.71 488,336
07/14/2014 8.8 9.01 8.66 8.87 306,510
07/11/2014 8.66 8.8599 8.64 8.71 290,253
07/10/2014 8.48 8.98 8.32 8.74 648,710
07/09/2014 8.76 9.1 8.7 8.72 484,543
07/08/2014 9.07 9.1 8.55 8.77 853,804
07/07/2014 9.56 9.56 8.9 9.11 790,961
07/03/2014 9.63 9.71 9.52 9.56 272,048
07/02/2014 9.55 9.72 9.49 9.56 367,948
07/01/2014 9.77 9.95 9.52 9.55 525,207
06/30/2014 9.45 9.8 9.36 9.74 659,562
06/27/2014 9.76 9.8727 9.48 9.58 1,388,950
06/26/2014 9.92 10.19 9.62 9.78 2,588,242
06/25/2014 8.95 9.84 8.9 9.6 5,210,232
06/24/2014 8.05 8.35 7.82 7.89 1,003,522
06/23/2014 8.42 8.4501 8.06 8.09 586,761
06/20/2014 8.35 8.47 8.26 8.41 480,878
06/19/2014 8.52 8.5766 8.25 8.31 356,648
06/18/2014 8.32 8.6 8.2203 8.49 713,564
06/17/2014 8.25 8.3888 8.08 8.27 743,084
06/16/2014 7.93 8.33 7.92 8.25 1,129,298
06/13/2014 7.73 7.94 7.69 7.92 572,202
06/12/2014 7.89 7.92 7.59 7.68 606,001
06/11/2014 7.73 8 7.65 7.88 416,167
06/10/2014 7.99 8.05 7.75 7.81 661,898
06/09/2014 7.75 8.02 7.75 7.98 701,338
06/06/2014 7.81 7.9 7.69 7.8 554,904
06/05/2014 7.72 7.93 7.7 7.8 635,576
06/04/2014 7.74 8 7.52 7.75 782,128
06/03/2014 7.69 7.9999 7.4 7.85 1,271,598
06/02/2014 8 8.23 7.76 7.81 986,251
05/30/2014 8.32 8.38 7.9301 8.09 1,251,650
05/29/2014 8.45 8.7 8.37 8.39 1,240,676
05/28/2014 8.95 9.16 8.27 8.31 1,443,626
05/27/2014 8.35 8.7298 8.26 8.28 1,025,664
05/23/2014 7.75 8.29 7.71 8.21 856,633
05/22/2014 7.78 7.87 7.64 7.79 841,162
05/21/2014 8.2 8.2 7.64 7.65 1,690,128
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?