PSIX

Power Solutions International, Inc. Historical Stock Prices

$68.35
*  
0.40
0.58%
Get PSIX Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PSIX now
Exchange: NASDAQ
Industry: Energy
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  68.75  69.06  68.14  68.35 33,914
08/28/2014 68.41 69.48 67.3101 68.75 58,944
08/27/2014 68.71 69.75 68.3534 68.78 46,807
08/26/2014 66.21 69.46 65.82 68.43 37,220
08/25/2014 66.65 66.8 65.67 66.1 35,339
08/22/2014 65 66.4 64.31 65.96 19,238
08/21/2014 64.77 65.56 63.9 65.22 40,392
08/20/2014 65.29 66.407 64.04 64.65 32,557
08/19/2014 66.58 67.28 65.37 65.79 61,310
08/18/2014 66.36 66.76 65.34 66.73 36,821
08/15/2014 65.14 65.74 62.0175 65.43 107,279
08/14/2014 64.49 65.322 63.76 64.81 117,366
08/13/2014 66.297 66.68 64.3 65.08 66,158
08/12/2014 66.15 66.97 65.81 66 64,778
08/11/2014 65.06 66.39 65.06 66.3 58,161
08/08/2014 62.6 68.76 61.5 64.16 239,464
08/07/2014 59.54 60.39 58.12 59.28 117,481
08/06/2014 59.84 60.68 58.74 59 117,563
08/05/2014 59.88 60.87 59.48 60.19 141,421
08/04/2014 59.94 60.49 58.41 60 83,858
08/01/2014 60.78 61.65 58.03 59.7 125,577
07/31/2014 63.57 64.49 60.745 61.08 79,341
07/30/2014 64.93 65.36 63.6609 64 32,883
07/29/2014 64.52 65.93 64.34 64.71 48,734
07/28/2014 66.04 66.9 64.04 64.66 66,925
07/25/2014 64.6 66.98 64.378 66.19 104,427
07/24/2014 64.84 65.86 63.17 64.85 106,120
07/23/2014 65.7 66.6 64.52 65.46 100,088
07/22/2014 63.72 66.25 63.61 65.51 63,311
07/21/2014 63.77 64.09 62.9 63.26 44,236
07/18/2014 60.91 64.4399 60.91 64.06 66,712
07/17/2014 62.12 62.9 60.41 61.08 49,236
07/16/2014 63.28 63.51 62.3001 62.94 75,836
07/15/2014 63.81 64.75 62.63 62.7 68,342
07/14/2014 63.22 64.71 63 63.65 63,869
07/11/2014 61.65 62.57 61.59 62.48 45,595
07/10/2014 60.74 63.1499 60.57 61.42 101,643
07/09/2014 62.58 65.405 61.07 61.44 121,249
07/08/2014 65.62 65.75 62.59 62.59 102,225
07/07/2014 67.36 68.84 65.66 65.88 91,698
07/03/2014 69.49 70.1 68.32 68.36 37,409
07/02/2014 67.97 69.6 67.86 68.93 124,760
07/01/2014 72.15 72.62 66 68.24 220,201
06/30/2014 70.73 72.8 70.01 71.97 130,869
06/27/2014 70.98 72.25 70.14 70.56 379,101
06/26/2014 72.48 72.48 70.06 71.14 44,378
06/25/2014 74.54 74.71 71.09 72.22 127,965
06/24/2014 76.41 77.49 74.09 74.54 75,729
06/23/2014 77.43 77.43 75.845 76.34 33,846
06/20/2014 77.44 77.72 75.92 76.91 65,027
06/19/2014 77.7 77.794 76 76.8 52,609
06/18/2014 77.56 77.79 75.25 77.25 66,562
06/17/2014 76 78.319 75.43 77.22 40,210
06/16/2014 73.03 76.65 73.03 76.35 54,864
06/13/2014 74.76 75.48 72.72 72.88 60,373
06/12/2014 76.56 77.27 74.51 74.95 57,036
06/11/2014 75.27 77.75 75.04 77.09 46,032
06/10/2014 77.98 79.888 74.77 76.01 119,726
06/09/2014 78.99 79.84 77.8 78.17 37,610
06/06/2014 80.06 80.95 77.15 78.9 23,290
06/05/2014 77.49 80.45 76.02 79.78 71,156
06/04/2014 77.54 78.28 75.84 77.04 90,223
06/03/2014 77.56 78.41 77.05 77.51 48,987
06/02/2014 78.59 79.04 77 78.25 49,286
05/30/2014 79.69 79.69 76.25 77.99 58,688
05/29/2014 79.72 81.57 78.161 79.5 85,850
05/28/2014 79.73 80.5656 79.33 79.65 26,699
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?