Historical Stock Prices

POWR 
$10.29
*  
0.43
4.01%
Get POWR Alerts
*Delayed - data as of Feb. 5, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 10.63 10.63 10.25 10.29 152,412
02/04/2016 10.72 11 10.64 10.72 183,175
02/03/2016 10.85 10.85 10.36 10.7 153,428
02/02/2016 10.62 10.98 10.5401 10.67 174,947
02/01/2016 10.88 10.99 10.65 10.83 99,776
01/29/2016 10.56 11.01 10.495 10.98 100,470
01/28/2016 11.13 11.21 10.41 10.5 170,427
01/27/2016 11.1 11.2 10.84 10.97 107,157
01/26/2016 10.7 11.17 10.7 11.11 141,546
01/25/2016 11.18 11.29 10.96 11.02 134,422
01/22/2016 11.1 11.55 10.85 11.36 153,061
01/21/2016 10.61 11 10.5309 10.85 261,569
01/20/2016 10.94 11.01 10 10.67 423,472
01/19/2016 11.93 11.93 11.07 11.2 159,670
01/15/2016 11.79 11.98 11.22 11.62 288,683
01/14/2016 11.66 12.3 11.3696 12.16 284,735
01/13/2016 12.23 12.32 11.42 11.52 172,842
01/12/2016 12.3 12.46 11.86 12.21 217,685
01/11/2016 12.48 12.65 11.93 12.13 270,691
01/08/2016 13.22 13.36 12.479 12.5 279,330
01/07/2016 14.11 14.12 13.06 13.19 324,222
01/06/2016 14.13 14.46 14.05 14.21 177,410
01/05/2016 14.34 14.72 14.15 14.19 225,925
01/04/2016 14.76 14.84 14.11 14.18 263,394
12/31/2015 14.88 15.16 14.65 15.05 343,679
12/30/2015 14.75 15.37 14.75 14.92 243,487
12/29/2015 15.26 15.41 14.65 14.7 200,225
12/28/2015 15.68 15.68 15.06 15.23 103,652
12/24/2015 15.23 15.74 15.14 15.71 198,248
12/23/2015 14.98 15.22 14.85 15.08 150,146
12/22/2015 14.7 15 14.52 14.94 263,104
12/21/2015 14.39 14.59 14.2 14.47 169,916
12/18/2015 14.33 14.41 13.95 14.22 190,096
12/17/2015 14.23 14.48 14.14 14.37 210,929
12/16/2015 13.92 14.51 13.86 14.28 137,509
12/15/2015 13.97 14.2 13.42 13.69 151,767
12/14/2015 14.02 14.175 13.69 13.94 107,961
12/11/2015 14.2 14.3899 14 14.07 113,042
12/10/2015 14.55 14.89 14.3 14.41 201,166
12/09/2015 14.04 14.85 13.91 14.64 318,752
12/08/2015 13.76 14.21 13.7 14.06 114,931
12/07/2015 14.17 14.17 13.77 13.92 144,122
12/04/2015 14.21 14.26 13.98 14.23 116,895
12/03/2015 14.23 14.47 14.05 14.23 108,107
12/02/2015 14.25 14.735 14.19 14.23 141,610
12/01/2015 13.95 14.34 13.87 14.32 114,750
11/30/2015 13.82 14.08 13.76 13.98 176,228
11/27/2015 13.6 13.87 13.45 13.74 34,937
11/25/2015 13.35 13.73 13.31 13.57 134,705
11/24/2015 13.37 13.745 13.22 13.41 110,243
11/23/2015 13.15 13.31 13.04 13.22 94,413
11/20/2015 13.17 13.43 13.08 13.21 106,276
11/19/2015 13.48 13.48 13.03 13.06 101,195
11/18/2015 13.18 13.55 13.18 13.48 76,832
11/17/2015 13.23 13.5425 13.16 13.16 95,438
11/16/2015 13.47 13.59 13.19 13.29 107,251
11/13/2015 13.31 13.64 13.211 13.47 93,382
11/12/2015 13.62 13.69 13.25 13.44 133,887
11/11/2015 13.82 13.84 13.55 13.77 94,172
11/10/2015 13.85 13.89 13.52 13.8 129,722
11/09/2015 14.08 14.12 13.82 13.9 150,901
11/06/2015 14.11 14.42 13.815 14.15 171,478
11/05/2015 13.99 14.25 13.15 14.21 792,668
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?