Historical Stock Prices

PWR 
$28.01
*  
0.23
0.81%
Get PWR Alerts
*Delayed - data as of Mar. 27, 2015  -  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: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

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.
03/27/2015 28.16 28.256 27.63 28.01 1,421,819
03/26/2015 27.83 28.39 27.83 28.24 1,704,372
03/25/2015 28.35 28.35 27.845 27.85 1,121,168
03/24/2015 28.34 28.48 28.08 28.22 1,001,180
03/23/2015 28.04 28.51 28.03 28.31 1,462,331
03/20/2015 28.09 28.49 27.9 28.04 2,934,706
03/19/2015 28.19 28.21 27.605 27.82 1,210,897
03/18/2015 27.83 28.53 27.53 28.39 1,830,023
03/17/2015 28 28.16 27.84 27.98 1,123,180
03/16/2015 27.82 28.16 27.62 28.16 2,359,380
03/13/2015 28.01 28.02 27.5276 27.67 2,546,210
03/12/2015 28.07 28.33 28.01 28.14 1,969,123
03/11/2015 28.15 28.25 27.965 28.14 1,127,445
03/10/2015 28.13 28.44 28.05 28.13 2,330,421
03/09/2015 28.32 28.5 28.171 28.39 1,152,661
03/06/2015 28.48 28.93 28.24 28.33 1,488,764
03/05/2015 28.63 28.75 28.39 28.7 1,055,061
03/04/2015 28.54 28.725 28.32 28.6 1,851,451
03/03/2015 28.61 28.82 28.553 28.7 1,781,581
03/02/2015 28.76 28.83 28.45 28.66 2,868,657
02/27/2015 28.91 28.99 28.592 28.78 1,530,054
02/26/2015 29.08 29.2 28.74 28.86 1,626,036
02/25/2015 29.14 29.22 28.85 29.14 1,354,725
02/24/2015 28.78 29.19 28.725 29.04 2,004,143
02/23/2015 29.51 29.56 28.63 28.76 3,186,958
02/20/2015 29.54 29.64 28.64 29.51 3,737,044
02/19/2015 28.79 29.94 28.75 29.61 2,965,176
02/18/2015 28.6 29.42 28.5901 29.38 3,728,861
02/17/2015 28.73 28.78 28.1 28.68 3,387,643
02/13/2015 29.04 29.16 28.64 28.76 2,893,410
02/12/2015 28.61 29.0099 28.61 28.86 1,121,113
02/11/2015 28.43 28.67 28.23 28.53 1,638,045
02/10/2015 28.95 28.96 28.23 28.6 1,123,341
02/09/2015 28.87 29.17 28.63 28.75 1,653,122
02/06/2015 29.04 29.3 28.865 28.95 1,583,867
02/05/2015 28.59 29.0073 28.5 28.94 2,010,800
02/04/2015 29.17 29.17 28.12 28.23 2,492,338
02/03/2015 28.47 29.32 28.47 29.02 3,149,187
02/02/2015 26.73 28.25 26.645 28.15 3,098,041
01/30/2015 26.52 26.83 26.26 26.48 1,889,561
01/29/2015 26.31 26.895 25.87 26.79 2,658,851
01/28/2015 27.52 27.62 26.28 26.32 2,668,129
01/27/2015 26.98 27.54 26.64 27.33 2,145,901
01/26/2015 27.33 27.69 27.07 27.56 2,119,892
01/23/2015 27.04 27.685 26.93 27.35 2,205,180
01/22/2015 27.33 27.48 27.01 27.24 2,207,017
01/21/2015 26.37 27.21 26.34 27.17 2,743,928
01/20/2015 26.41 26.55 25.898 26.38 2,135,424
01/16/2015 25.74 26.41 25.67 26.37 2,538,132
01/15/2015 26.56 26.86 25.74 25.79 3,487,295
01/14/2015 26.02 26.48 25.721 26.34 2,934,964
01/13/2015 26.91 27.22 26.25 26.47 3,341,585
01/12/2015 27.5 27.55 26.555 26.68 2,891,243
01/09/2015 28.17 28.37 27.29 27.53 2,564,327
01/08/2015 27.42 28.1 27.14 28.02 4,004,580
01/07/2015 27.55 27.76 27.06 27.19 2,766,914
01/06/2015 27.53 27.85 27.04 27.21 3,381,769
01/05/2015 28.18 28.18 27.45 27.55 2,302,479
01/02/2015 28.57 28.68 28.05 28.35 1,267,980
12/31/2014 28.62 28.82 28.25 28.39 1,620,905
12/30/2014 28.37 28.75 28.17 28.54 1,835,721
12/29/2014 28.07 28.73 28.03 28.52 1,706,639
12/26/2014 28.32 28.44 28.08 28.1 1,214,741
12/24/2014 28.08 28.25 27.82 28.08 854,632
12/23/2014 27.58 28.28 27.58 28.07 2,626,347
12/22/2014 27.57 27.694 27.15 27.44 2,629,241
12/19/2014 27.17 27.65 27 27.61 3,953,440
12/18/2014 27.19 27.74 26.9201 27.13 3,839,580
12/17/2014 25.57 26.76 25.3436 26.63 4,769,074
12/16/2014 25.61 26.42 25.52 25.53 2,901,646
12/15/2014 26.87 27.13 25.685 25.85 4,860,690
12/12/2014 27.77 27.89 26.51 26.62 5,758,360
12/11/2014 28.22 28.845 28.02 28.08 1,977,735
12/10/2014 29.46 29.67 28.28 28.29 2,196,367
12/09/2014 29 29.79 28.93 29.74 2,052,481
12/08/2014 29.88 29.89 29.185 29.4 3,828,435
12/05/2014 29.7 30.25 29.63 30.02 1,838,532
12/04/2014 29.65 29.87 28.95 29.62 2,794,366
12/03/2014 29.28 29.98 29.16 29.77 2,759,012
12/02/2014 28.36 29.33 28.12 29.21 2,606,426
12/01/2014 29.79 29.79 27.88 28.5 6,694,795
11/28/2014 33.32 33.3684 30.24 30.5 3,645,663
11/26/2014 33.82 33.86 33.42 33.51 1,014,976
11/25/2014 33.75 33.97 33.532 33.79 1,106,084
11/24/2014 33.22 33.72 33.22 33.58 1,186,945
11/21/2014 33.56 33.7161 33.2 33.29 1,293,727
11/20/2014 32.37 33.11 32.29 33.11 1,403,541
11/19/2014 33.33 33.37 32.465 32.61 2,149,370
11/18/2014 33.2 33.64 33.2 33.37 1,459,509
11/17/2014 33.04 33.36 32.92 33.17 1,377,854
11/14/2014 33.59 33.59 33.06 33.16 2,086,359
11/13/2014 34.05 34.29 33.5456 33.65 1,206,329
11/12/2014 34.09 34.16 33.69 34.09 1,097,757
11/11/2014 33.8 34.09 33.61 34.08 1,210,206
11/10/2014 33.99 34.3 33.62 33.8 1,451,785
11/07/2014 33.9 34.07 33.73 33.92 1,656,046
11/06/2014 33.28 34.34 33.11 33.95 3,086,656
11/05/2014 35.27 35.33 33.06 33.23 4,746,690
11/04/2014 33.62 33.7665 33 33 2,145,441
11/03/2014 34.17 34.18 33.69 33.77 1,336,981
10/31/2014 33.71 34.09 33.36 34.08 1,974,203
10/30/2014 32.61 33.17 32.55 33.14 909,126
10/29/2014 33.12 33.14 32.44 32.82 1,229,444
10/28/2014 32.77 33.11 32.54 33.11 1,375,571
10/27/2014 32.73 32.82 32.35 32.69 924,412
10/24/2014 32.47 32.86 32.4 32.82 1,010,571
10/23/2014 32.38 32.85 32.3295 32.47 1,253,797
10/22/2014 32.7 32.82 31.98 31.99 1,498,662
10/21/2014 31.71 32.76 31.65 32.65 1,797,231
10/20/2014 31.23 31.45 31.06 31.44 1,396,240
10/17/2014 30.75 31.675 30.72 31.48 2,449,643
10/16/2014 30.23 30.71 30.01 30.37 2,835,313
10/15/2014 30 30.85 29.47 30.68 2,357,059
10/14/2014 31.44 31.66 30.54 30.63 3,024,192
10/13/2014 32.17 32.52 31.24 31.25 2,985,938
10/10/2014 33.31 33.3699 32.1 32.15 3,725,703
10/09/2014 34.83 34.96 33.37 33.38 2,929,329
10/08/2014 34.4 34.97 34.06 34.86 1,349,643
10/07/2014 34.915 35 34.33 34.34 1,294,103
10/06/2014 35.7 35.78 35.01 35.26 1,039,178
10/03/2014 35.53 35.67 35.32 35.6 926,843
10/02/2014 35.11 35.32 34.69 35.28 1,441,872
10/01/2014 36.27 36.34 35.06 35.1 1,712,249
09/30/2014 36.39 36.93 36.24 36.29 1,653,950
09/29/2014 36.08 36.39 35.87 36.34 1,193,312
09/26/2014 36.25 36.48 36.175 36.35 1,017,761
09/25/2014 36.89 36.94 36.19 36.22 926,790
09/24/2014 36.85 37.095 36.72 37 886,498
09/23/2014 36.97 37.11 36.79 36.85 1,563,876
09/22/2014 36.99 37.155 36.84 37.14 1,453,674
09/19/2014 37.27 37.45 36.93 37.01 1,703,219
09/18/2014 37.01 37.3299 36.82 37.05 1,079,122
09/17/2014 36.81 37.35 36.81 36.98 729,886
09/16/2014 36.48 36.89 36.26 36.79 666,472
09/15/2014 36.53 36.63 36.29 36.54 618,743
09/12/2014 37.01 37.03 36.4 36.54 897,604
09/11/2014 36.78 37.26 36.74 37.11 707,858
09/10/2014 36.86 37.082 36.69 36.91 776,530
09/09/2014 37.03 37.13 36.79 36.89 695,934
09/08/2014 37 37.23 36.96 37.12 688,033
09/05/2014 36.87 37.04 36.65 37.03 1,009,802
09/04/2014 37.2 37.43 36.8 36.92 900,339
09/03/2014 37.22 37.49 37.05 37.2 1,352,339
09/02/2014 36.61 37.1232 36.5 36.96 2,236,175
08/29/2014 36.22 36.41 36.01 36.34 832,787
08/28/2014 35.98 36.29 35.88 36.23 803,504
08/27/2014 36.28 36.32 35.99 36.16 605,648
08/26/2014 36.1 36.47 36.1 36.32 701,245
08/25/2014 36.33 36.48 35.99 36.08 930,770
08/22/2014 35.96 36.37 35.865 36.2 1,384,842
08/21/2014 35.28 36.06 35.22 35.99 1,380,420
08/20/2014 35.31 35.58 35.04 35.17 1,457,522
08/19/2014 35.18 35.42 35.18 35.32 923,143
08/18/2014 34.81 35.25 34.81 35.15 946,187
08/15/2014 35.11 35.3 34.51 34.59 1,253,453
08/14/2014 34.99 35.14 34.85 34.96 1,431,812
08/13/2014 34.8 34.94 34.55 34.86 1,001,642
08/12/2014 34.65 34.96 34.41 34.6 967,157
08/11/2014 33.97 35.05 33.97 34.64 2,009,397
08/08/2014 33.35 33.86 33.15 33.77 1,239,794
08/07/2014 33.82 33.83 33.165 33.36 1,416,241
08/06/2014 33.04 33.63 32.86 33.59 2,121,506
08/05/2014 33.81 33.97 33.11 33.18 2,603,168
08/04/2014 33.82 34.06 33.58 33.94 926,822
08/01/2014 33.52 34.23 33.41 33.83 1,596,759
07/31/2014 34.59 35.42 33.35 33.49 3,758,966
07/30/2014 34.6 35.01 34.448 34.97 2,085,975
07/29/2014 34.95 35.06 34.45 34.45 796,855
07/28/2014 34.86 35.0199 34.45 34.95 1,157,016
07/25/2014 34.81 34.95 34.6 34.89 1,055,613
07/24/2014 35.33 35.49 34.77 34.97 1,439,846
07/23/2014 35.5 35.64 35.08 35.34 1,175,509
07/22/2014 35.27 35.68 35.24 35.54 1,063,066
07/21/2014 35.01 35.26 34.84 35.18 817,235
07/18/2014 34.73 35.145 34.63 35.1 1,028,367
07/17/2014 34.84 35.08 34.57 34.65 977,056
07/16/2014 34.98 35.11 34.69 35.01 597,232
07/15/2014 34.81 35.1753 34.71 34.88 788,697
07/14/2014 35.1 35.1 34.89 34.96 1,061,278
07/11/2014 34.64 34.84 34.305 34.83 822,714
07/10/2014 34.61 34.89 34.43 34.67 991,152
07/09/2014 35.17 35.26 34.94 35.06 869,194
07/08/2014 34.93 35.16 34.78 35.11 1,499,915
07/07/2014 35.37 35.42 34.855 35.05 1,389,483
07/03/2014 35.49 35.63 35.36 35.47 651,597
07/02/2014 35.1 35.48 35.05 35.36 1,461,129
07/01/2014 34.72 35.405 34.59 35.11 1,839,921
06/30/2014 34.75 34.75 34.45 34.58 1,648,727
06/27/2014 34.29 34.78 34.24 34.76 1,205,011
06/26/2014 34.36 34.43 34 34.37 1,060,479
06/25/2014 33.9 34.365 33.8 34.33 1,300,423
06/24/2014 34.5 34.59 33.97 34.03 1,125,826
06/23/2014 34.76 35.13 34.53 34.62 1,395,471
06/20/2014 34.52 34.79 34.45 34.78 1,498,145
06/19/2014 34.2 34.635 33.99 34.54 1,682,363
06/18/2014 33.94 34.03 33.51 33.98 1,238,839
06/17/2014 33.69 34.17 33.58 33.95 1,122,407
06/16/2014 33.89 34.01 33.655 33.78 1,105,801
06/13/2014 33.83 33.965 33.4675 33.91 1,192,852
06/12/2014 34.38 34.44 33.78 33.83 1,182,788
06/11/2014 34.56 34.62 34.265 34.45 1,367,006
06/10/2014 35.27 35.275 34.59 34.7 1,357,115
06/09/2014 34.57 35.42 34.57 35.39 2,440,034
06/06/2014 34.48 34.89 34.34 34.6 1,252,923
06/05/2014 33.65 34.425 33.6 34.4 2,226,594
06/04/2014 33.53 33.715 33.37 33.56 1,670,186
06/03/2014 33.31 33.58 33.22 33.57 1,632,027
06/02/2014 33.65 33.96 33.32 33.43 2,077,011
05/30/2014 34.02 34.08 33.72 33.95 1,737,280
05/29/2014 34.13 34.34 33.96 34.09 1,715,359
05/28/2014 33.76 34.3 33.76 34.12 2,525,719
05/27/2014 33.33 33.86 33.31 33.66 2,046,512
05/23/2014 33.07 33.37 32.96 33.2 1,765,687
05/22/2014 32.75 33.1 32.6 33 1,064,591
05/21/2014 32.7 32.9 32.59 32.74 794,146
05/20/2014 33.13 33.22 32.5 32.6 1,800,097
05/19/2014 32.68 33.18 32.59 33.14 2,477,252
05/16/2014 32.99 33.06 32.59 32.81 1,818,642
05/15/2014 33.3 33.37 32.53 33.01 1,866,576
05/14/2014 34 34.1 33.31 33.35 2,184,983
05/13/2014 33.88 34.17 33.74 34.11 2,715,977
05/12/2014 33.81 33.96 33.61 33.78 3,931,521
05/09/2014 33.97 34 33.24 33.55 2,826,923
05/08/2014 34.16 34.6 33.87 34.01 1,957,017
05/07/2014 34.2 34.26 33.6 34.19 1,875,239
05/06/2014 34.43 34.69 34.03 34.04 1,967,840
05/05/2014 34.44 34.63 34.16 34.6 1,697,682
05/02/2014 35.14 35.26 34.51 34.63 2,095,566
05/01/2014 35.28 36.5597 34.59 35.17 2,279,698
04/30/2014 34.82 35.36 34.44 35.28 2,782,264
04/29/2014 34.96 34.96 34.47 34.74 1,785,231
04/28/2014 35.54 35.56 34.4384 34.89 1,693,083
04/25/2014 35.67 35.82 35.08 35.2 1,794,861
04/24/2014 36.07 36.11 35.57 35.7 1,210,943
04/23/2014 36.08 36.16 35.85 35.94 1,412,951
04/22/2014 36.22 36.48 36.065 36.08 1,679,067
04/21/2014 36.67 36.67 35.76 36.23 1,823,730
04/17/2014 35.75 36.68 35.59 36.64 1,518,206
04/16/2014 35.64 36.04 35.58 35.83 1,273,305
04/15/2014 35.26 35.56 34.61 35.32 1,917,833
04/14/2014 35.54 35.65 34.83 35.15 1,971,672
04/11/2014 35.91 35.98 35.27 35.28 2,016,645
04/10/2014 36.44 36.67 35.94 36.08 1,408,241
04/09/2014 35.91 36.5 35.78 36.48 1,333,660
04/08/2014 35.62 35.91 35.37 35.74 1,230,346
04/07/2014 36.47 36.56 35.42 35.58 1,872,404
04/04/2014 37.03 37.415 36.4 36.45 1,658,052
04/03/2014 37.12 37.12 36.62 36.83 3,511,021
04/02/2014 37.07 37.12 36.785 37 1,276,435
04/01/2014 37 37.075 36.66 37.04 1,061,990
03/31/2014 37.23 37.23 36.71 36.9 1,697,589
03/28/2014 36.28 37.02 36.23 36.86 1,370,120
03/27/2014 35.95 36.3 35.89 36.1 1,509,337
*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?