Historical Stock Prices

PWR 
$28.1
*  
0.02
0.07%
Get PWR Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
03/26/2014 36.53 36.72 36.26 36.3 1,417,457
03/25/2014 36.61 36.91 36.12 36.35 2,244,541
03/24/2014 36.99 37.14 36.345 36.47 1,493,652
03/21/2014 36.8 37.28 36.62 36.78 3,860,526
03/20/2014 36.12 36.59 35.89 36.57 1,573,803
03/19/2014 36.15 36.61 35.97 36.12 2,128,728
03/18/2014 35.94 36.19 35.88 36.15 1,616,694
03/17/2014 35.54 36.48 35.54 35.83 2,148,827
03/14/2014 35.24 35.63 35.19 35.35 853,986
03/13/2014 35.63 35.72 34.99 35.27 2,065,734
03/12/2014 35.75 35.78 35.325 35.46 2,298,255
03/11/2014 36.21 36.41 35.69 35.94 1,176,314
03/10/2014 36.55 36.9 36.04 36.15 1,595,140
03/07/2014 36.77 36.77 36.28 36.51 2,054,785
03/06/2014 35.8 36.59 35.8 36.43 2,286,419
03/05/2014 35.8 35.84 35.55 35.8 1,990,678
03/04/2014 35.76 35.88 35.45 35.86 2,058,939
03/03/2014 34.83 35.55 34.78 35.37 1,883,914
02/28/2014 35.01 35.52 34.86 35.21 1,378,988
02/27/2014 34.76 35.23 34.64 35.01 1,531,310
02/26/2014 34.5 35.29 34.49 34.76 2,274,462
02/25/2014 35.06 35.12 34.42 34.49 3,047,977
02/24/2014 34.57 35.1775 34.56 34.78 2,153,338
02/21/2014 34.63 35.29 34.41 34.5 3,171,907
02/20/2014 33.99 35.35 33.89 34.54 7,544,888
02/19/2014 32.35 32.74 32.03 32.1 2,036,558
02/18/2014 32 32.415 31.865 32.35 1,879,324
02/14/2014 31.67 32 31.3 31.99 1,479,115
02/13/2014 31.35 31.79 31.21 31.77 901,735
02/12/2014 31.54 31.7299 31.47 31.62 1,091,003
02/11/2014 31.29 31.6 31.29 31.44 1,167,091
02/10/2014 31.16 31.34 30.91 31.32 1,201,449
02/07/2014 30.94 31.33 30.94 31.24 1,274,867
02/06/2014 30.7 30.905 30.59 30.71 1,539,096
02/05/2014 30.41 30.93 30.26 30.65 1,303,170
02/04/2014 30.18 30.7 29.85 30.6 1,050,034
02/03/2014 31.2 31.29 29.96 30.03 1,584,656
01/31/2014 30.58 31.77 30.42 31.17 2,651,766
01/30/2014 30.76 31.1 30.38 31 1,150,537
01/29/2014 30.6 30.91 30.4 30.46 1,363,560
01/28/2014 30.78 31.0003 30.66 30.83 1,181,720
01/27/2014 31.06 31.12 30.31 30.72 1,409,482
01/24/2014 31.75 31.94 31 31.07 1,908,058
01/23/2014 31.94 32.06 31.67 32.02 1,176,671
01/22/2014 32.03 32.165 31.89 32.14 1,086,917
01/21/2014 31.9 31.99 31.46 31.97 1,075,334
01/17/2014 31.35 31.78 31.28 31.64 1,175,419
01/16/2014 31.46 31.53 31.16 31.36 1,212,008
01/15/2014 31.65 31.8699 31.4 31.48 1,347,629
01/14/2014 31.44 31.65 31.14 31.57 1,534,299
01/13/2014 31.76 31.78 30.995 31.15 1,380,130
01/10/2014 31.84 32.22 31.68 31.7 1,460,767
01/09/2014 31.49 31.945 31.34 31.79 3,052,944
01/08/2014 31.29 31.5 31 31.32 2,085,966
01/07/2014 31.03 31.44 30.98 31.21 990,324
01/06/2014 31.42 31.56 30.9325 30.96 1,270,626
01/03/2014 31.29 31.44 31.15 31.35 951,927
01/02/2014 31.37 31.57 31.25 31.29 959,400
12/31/2013 31.32 31.6 31.27 31.56 885,747
12/30/2013 31.32 31.41 31.16 31.21 998,955
12/27/2013 31.41 31.54 31.225 31.33 734,013
12/26/2013 31.2 31.425 31.15 31.29 653,292
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?