PSIX

Power Solutions International, Inc. Historical Stock Prices

$50.69
*  
2.62
5.45%
Get PSIX Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading PSIX now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    PSIX Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  48.50  50.95  48.50  50.69 90,691
12/17/2014 48.5 50.95 48.5 50.69 90,691
12/16/2014 45.09 48.9599 44.5 48.07 99,857
12/15/2014 44.64 46.07 44.05 45.26 80,439
12/12/2014 45.23 46.23 43.74 44.36 74,969
12/11/2014 46.59 48.95 45.5 45.71 131,518
12/10/2014 48.98 48.98 45.5 46.45 127,000
12/09/2014 46.46 49.5 45.001 48.68 144,616
12/08/2014 54.27 54.47 46.91 47.25 227,651
12/05/2014 54.44 55.04 53.18 54.75 113,042
12/04/2014 57.3 57.85 53.68 54.09 82,477
12/03/2014 54.89 59.712 54.55 57.71 158,320
12/02/2014 54.5 55.22 52.14 55.11 131,163
12/01/2014 62.96 63.6 50.9 54.02 290,567
11/28/2014 69.65 71.042 64.47 65.65 51,364
11/26/2014 70.95 72.598 70.03 70.14 44,743
11/25/2014 70.95 73.27 70.11 71.27 185,730
11/24/2014 70.97 71.75 69.3775 71 223,236
11/21/2014 71.25 73.72 70.17 70.62 55,380
11/20/2014 68.85 71 67.88 70.29 89,700
11/19/2014 68.58 70.89 67.59 69.48 84,427
11/18/2014 66.32 69.04 66.32 68.5 45,822
11/17/2014 66.18 66.3 64.69 65.99 22,057
11/14/2014 66.16 66.5 64.7 66.37 44,382
11/13/2014 69.67 71.344 65.43 65.92 65,423
11/12/2014 68.77 69.92 68.03 69.85 32,215
11/11/2014 68.01 70 68.01 69.16 38,349
11/10/2014 68.82 70.215 67.448 68.11 61,112
11/07/2014 63 74.57 63 69.15 217,865
11/06/2014 62.91 64.5 61 61.06 77,766
11/05/2014 63.08 63.08 61.27 62.16 64,465
11/04/2014 63.43 64.792 62.09 62.38 52,109
11/03/2014 65.31 66.086 63.27 63.87 66,067
10/31/2014 62.97 65.81 62.82 65.5 57,249
10/30/2014 60.57 61.88 59.2 61.59 44,771
10/29/2014 61.07 61.2 59.75 60.58 36,269
10/28/2014 59.2 61.23 59.2 61.11 40,278
10/27/2014 59.72 60.4 58.25 58.58 63,644
10/24/2014 61.09 61.09 59.67 60.4 28,165
10/23/2014 60.32 62.07 59.58 61.02 35,271
10/22/2014 59.97 59.9899 58.88 59.44 83,170
10/21/2014 56.63 60.34 55.012 60.02 81,663
10/20/2014 55.69 56.4 53.04 56.1 92,681
10/17/2014 58.97 59.75 53.56 56.27 192,046
10/16/2014 54.21 58.71 54 58.27 126,030
10/15/2014 57.82 59.07 55.28 55.69 131,629
10/14/2014 58.83 60.89 58.32 58.96 63,045
10/13/2014 60.08 61.0599 58.09 58.23 56,444
10/10/2014 61.25 61.32 58.45 60.08 87,481
10/09/2014 65.31 65.94 60.47 61.41 64,055
10/08/2014 60.05 62.77 59.2425 62.31 56,067
10/07/2014 62.22 62.51 60.24 60.24 60,221
10/06/2014 63.5 63.55 62.46 63.02 48,131
10/03/2014 65.51 65.51 63.05 63.25 102,380
10/02/2014 65 65.75 62.5 64.95 66,388
10/01/2014 68.71 68.71 64.24 64.87 126,352
09/30/2014 68.69 69.9 68.11 69 96,750
09/29/2014 68.13 68.72 68 68.5 47,367
09/26/2014 69.91 70.05 68.48 69.16 44,467
09/25/2014 71.38 72.35 68.91 69.34 57,550
09/24/2014 71.7 72.59 70.174 71.81 63,415
09/23/2014 70.47 72 70.09 71.28 87,423
09/22/2014 74.01 74.5 70.85 70.95 50,367
09/19/2014 78.19 78.79 73.1 74.85 81,345
09/18/2014 78.53 79.03 75.48 77.76 33,494
09/17/2014 75.75 79.5 75.18 78.27 59,263
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?