Historical Stock Prices

PWR 
$23.72
*  
0.14
0.59%
Get PWR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PWR now
Exchange: NYSE
Industry: Capital Goods
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 29-JAN-2016 TO 29-APR-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.
04/29/2016 23.56 23.96 23.51 23.72 2,134,168
04/28/2016 24.12 24.28 23.5 23.58 2,222,647
04/27/2016 23.63 24.38 23.5 24.29 3,730,653
04/26/2016 23 23.71 22.97 23.63 2,856,880
04/25/2016 23.29 23.48 22.76 22.95 2,011,100
04/22/2016 22.94 23.44 22.83 23.41 2,464,546
04/21/2016 22.89 22.975 22.725 22.95 2,105,614
04/20/2016 22.91 23.03 22.805 22.9 1,151,281
04/19/2016 22.79 23.08 22.73 22.89 2,009,619
04/18/2016 22.46 22.78 22.3 22.63 1,332,800
04/15/2016 22.57 22.64 22.35 22.6 1,405,114
04/14/2016 22.79 22.825 22.6 22.61 1,171,595
04/13/2016 22.46 22.83 22.3201 22.76 1,610,243
04/12/2016 21.92 22.6 21.86 22.39 1,826,854
04/11/2016 22.23 22.39 21.89 21.93 2,006,710
04/08/2016 22.12 22.425 22.06 22.13 1,754,983
04/07/2016 22.29 22.39 21.71 21.84 3,451,526
04/06/2016 22.07 22.63 22.07 22.46 2,392,075
04/05/2016 22.03 22.4 21.98 22.05 2,158,338
04/04/2016 22.44 22.58 22.1 22.16 1,658,837
04/01/2016 22.32 22.49 22.11 22.46 2,052,258
03/31/2016 22.65 22.78 22.51 22.56 1,785,807
03/30/2016 22.68 22.87 22.455 22.62 1,775,100
03/29/2016 22.25 22.59 22.09 22.58 1,753,563
03/28/2016 22.4 22.49 22.03 22.29 1,559,338
03/24/2016 22.25 22.41 22.16 22.3 2,664,273
03/23/2016 22.62 22.69 22.29 22.32 2,317,056
03/22/2016 22.62 22.87 22.6 22.7 2,387,068
03/21/2016 22.58 22.75 22.44 22.64 2,005,692
03/18/2016 22.61 22.84 22.5 22.67 3,025,684
03/17/2016 22.22 22.63 22.18 22.52 1,982,756
03/16/2016 21.88 22.23 21.73 22.19 2,417,931
03/15/2016 22.09 22.09 21.53 21.91 3,559,365
03/14/2016 22.54 22.58 22.28 22.46 2,156,550
03/11/2016 22.37 22.6 22.27 22.56 1,857,989
03/10/2016 21.99 22.19 21.79 22.11 3,299,226
03/09/2016 22.07 22.205 21.885 21.96 3,492,524
03/08/2016 21.98 22.26 21.79 22 3,064,657
03/07/2016 21.75 22.12 21.58 22.01 2,933,969
03/04/2016 21.76 22.01 21.52 21.76 3,103,038
03/03/2016 21.23 21.53 21.15 21.51 2,963,207
03/02/2016 20.91 21.26 20.82 21.2 3,133,041
03/01/2016 20.33 20.96 20.29 20.89 3,086,450
02/29/2016 20.19 20.4175 19.91 20.29 4,294,411
02/26/2016 20 20.25 19.8 20.21 4,141,613
02/25/2016 19.4 20.11 19.3 19.92 5,252,604
02/24/2016 18.5 18.84 17.83 18.52 6,052,459
02/23/2016 19 19.01 18.69 18.7 2,903,658
02/22/2016 18.87 19.13 18.8 19.02 2,766,346
02/19/2016 18.44 18.86 18.22 18.68 2,926,699
02/18/2016 19.2 19.2 18.37 18.57 4,375,212
02/17/2016 18.2 18.79 18.04 18.56 5,545,452
02/16/2016 17.88 18.24 17.65 18.04 3,535,981
02/12/2016 17.51 17.88 17.29 17.66 4,108,482
02/11/2016 17.1 17.6 16.77 17.29 3,701,023
02/10/2016 17.55 17.8 17.1326 17.49 4,097,718
02/09/2016 17.43 17.93 17.33 17.54 3,629,092
02/08/2016 18.28 18.35 17.21 17.65 4,875,886
02/05/2016 18.73 19.265 18.7 18.82 2,149,361
02/04/2016 18.61 19.22 18.56 18.9 2,704,129
02/03/2016 18.5 18.64 18.07 18.58 2,883,662
02/02/2016 18.51 18.61 18.26 18.35 2,901,789
02/01/2016 18.65 18.85 18.415 18.75 2,711,839
01/29/2016 18.06 18.73 18.06 18.7 4,497,226
*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?