Home > Quotes > POWR > Historical Prices
POWR

PowerSecure International, Inc Historical Stock Prices

$13.99
*  
0.16
  negative  
1.13%
Get POWR Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

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 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  14.25  14.25  13.82  13.99 81,100
05/20/2013 13.53 14.27 13.42 14.15 149,262
05/17/2013 13.97 13.97 13.45 13.53 193,868
05/16/2013 14.18 14.35 13.86 13.96 80,651
05/15/2013 14.15 14.35 13.951 14.28 188,102
05/14/2013 14.05 14.46 13.86 14.35 199,563
05/13/2013 14.12 14.28 13.83 14.12 141,326
05/10/2013 14.42 14.5699 14.0725 14.11 106,854
05/09/2013 14.14 14.92 13.44 14.31 817,687
05/08/2013 13.8 14.19 13.38 14.19 250,541
05/07/2013 13.79 13.96 13.54 13.725 79,295
05/06/2013 13.6 13.88 13.25 13.73 99,642
05/03/2013 13.63 13.83 13.55 13.57 101,651
05/02/2013 13.39 13.67 13.38 13.57 132,706
05/01/2013 13.7 13.75 13.2796 13.31 174,740
04/30/2013 13.97 13.98 13.28 13.7 264,769
04/29/2013 13.75 14.01 13.44 13.97 149,629
04/26/2013 13.92 14.04 13.8 13.83 121,062
04/25/2013 14 14.2 13.82 13.96 341,442
04/24/2013 14 14.04 13.68 13.93 300,796
04/23/2013 12.84 14.52 12.65 13.95 892,753
04/22/2013 12.19 12.53 11.69 12.44 148,200
04/19/2013 12.17 12.45 12.03 12.13 84,472
04/18/2013 12.06 12.15 11.86 12.11 70,205
04/17/2013 12.47 12.51 11.85 12.11 131,110
04/16/2013 11.82 12.58 11.75 12.5 147,444
04/15/2013 12.84 12.85 11.66 11.72 287,912
04/12/2013 12.4 12.53 12.12 12.52 105,528
04/11/2013 12.38 12.45 12.28 12.43 123,669
04/10/2013 12.06 12.46 12.06 12.37 93,065
04/09/2013 12.1 12.335 11.898 11.99 110,453
04/08/2013 12.19 12.3899 11.85 12.12 152,109
04/05/2013 11.82 12.24 11.39 12.22 237,990
04/04/2013 12.25 12.29 11.95 11.95 229,369
04/03/2013 12.42 12.54 11.898 11.99 198,004
04/02/2013 12.24 12.7 12.24 12.44 194,800
04/01/2013 12.75 12.8 12.19 12.23 185,725
03/28/2013 12.4 12.74 12.13 12.71 270,080
03/27/2013 12.24 12.42 11.98 12.39 409,344
03/26/2013 12 12.25 11.88 12.25 250,965
03/25/2013 11.74 11.92 11.27 11.9 156,393
03/22/2013 11.37 11.74 11.29 11.66 205,344
03/21/2013 11.54 11.659 10.8 11.29 263,353
03/20/2013 11.05 11.68 10.961 11.58 267,168
03/19/2013 10.5 11.19 10.48 11.05 136,399
03/18/2013 10.89 11.05 10.17 10.6 179,228
03/15/2013 10.92 11.1 10.89 11.09 124,763
03/14/2013 10.94 11.12 10.85 10.98 57,106
03/13/2013 10.69 11.07 10.6101 10.97 146,626
03/12/2013 10.75 10.91 10.01 10.6 179,747
03/11/2013 10.73 11.35 10.59 10.84 328,290
03/08/2013 9.33 11 9.2501 10.65 831,619
03/07/2013 9.09 9.56 8.95 9.54 387,024
03/06/2013 8.9 9.15 8.9 9.06 164,799
03/05/2013 9.04 9.2 8.7201 8.83 97,624
03/04/2013 9.12 9.2 8.97 9.05 57,567
03/01/2013 8.48 9.11 8.48 9.11 156,719
02/28/2013 8.57 8.61 8.42 8.45 30,128
02/27/2013 8.45 8.7399 8.45 8.58 25,455
02/26/2013 8.62 8.68 8.34 8.42 55,097
02/25/2013 8.89 8.89 8.6 8.61 55,384
02/22/2013 8.88 8.98 8.83 8.91 22,858
02/21/2013 8.92 9.0725 8.6 8.87 66,650
02/20/2013 8.94 9.16 8.88 8.96 132,442
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.