PWRD

Historical Stock Prices

$18.25
*  
0.69
3.64%
Get PWRD Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading PWRD now
Exchange: NASDAQ
Industry: Miscellaneous
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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 18 18.26 17.6 18.25 744,082
11/26/2014 18.62 19.5 18.4 18.94 1,093,515
11/25/2014 19.78 19.78 19.15 19.42 365,059
11/24/2014 19.3 19.85 19.21 19.7 203,061
11/21/2014 19.6 19.6 19.02 19.28 230,457
11/20/2014 19.06 19.7 19.06 19.27 214,544
11/19/2014 18.98 19.32 18.6101 19.09 429,504
11/18/2014 19.01 19.3994 18.97 19.09 358,952
11/17/2014 20.22 20.22 18.97 19.07 384,112
11/14/2014 20.39 20.4 19.84 20.22 249,985
11/13/2014 20.3 20.63 19.98 20.35 224,645
11/12/2014 20.74 20.74 20.12 20.3 202,095
11/11/2014 20.66 20.93 20.63 20.83 103,710
11/10/2014 20.62 20.86 20.545 20.715 210,939
11/07/2014 20.3 20.64 20.15 20.51 124,153
11/06/2014 20.51 20.5199 19.99 20.35 305,601
11/05/2014 21 21 20.32 20.46 182,328
11/04/2014 20.75 21 20.45 20.98 237,323
11/03/2014 20.78 21.12 20.73 20.84 203,609
10/31/2014 21.22 21.4 20.59 20.78 355,164
10/30/2014 20.82 21.035 20.71 20.99 182,974
10/29/2014 20.77 20.97 20.41 20.83 220,893
10/28/2014 20.99 21.07 20.412 20.69 280,073
10/27/2014 21.2 21.54 20.58 20.78 668,811
10/24/2014 21.14 21.62 20.77 21.43 329,813
10/23/2014 21.2 21.47 20.85 21.21 239,982
10/22/2014 21.14 21.55 20.6501 20.91 371,475
10/21/2014 21.23 21.29 20.31 21.16 359,591
10/20/2014 20.31 21.3 20.27 21.09 499,276
10/17/2014 21.05 21.44 20.23 20.32 228,197
10/16/2014 20.53 21.08 20.17 20.85 505,973
10/15/2014 19.26 20.58 19.19 20.53 260,934
10/14/2014 19.81 20 19.3 19.55 200,114
10/13/2014 19.5 20.11 19.48 19.61 216,532
10/10/2014 20.55 20.55 19.61 19.63 260,677
10/09/2014 20.58 20.87 20.46 20.59 194,066
10/08/2014 20.49 20.815 19.76 20.67 194,795
10/07/2014 20.07 20.69 20.07 20.48 358,208
10/06/2014 20.64 20.765 20.195 20.25 172,766
10/03/2014 20.26 20.9 20.13 20.44 383,242
10/02/2014 19.52 19.99 19.335 19.99 234,937
10/01/2014 19.75 19.9 19.42 19.55 254,740
09/30/2014 19.78 19.99 19.6 19.69 271,128
09/29/2014 19.68 20.24 19.68 19.88 246,648
09/26/2014 19.83 20.2 19.785 19.99 213,488
09/25/2014 19.78 20.26 19.57 19.69 259,184
09/24/2014 19.97 20.33 19.88 20.05 259,439
09/23/2014 20.01 20.2575 19.93 20.03 221,763
09/22/2014 20.34 20.38 19.89 20.02 266,344
09/19/2014 20.76 20.91 20.2 20.47 261,458
09/18/2014 20.93 21.13 20.65 20.73 294,770
09/17/2014 21.04 21.082 20.58 20.94 333,001
09/16/2014 20.78 21.14 20.53 20.78 508,744
09/15/2014 21.04 21.1 20.62 20.91 652,314
09/12/2014 21.09 21.1999 20.9201 21.04 112,530
09/11/2014 20.76 21.18 20.6925 21.04 164,971
09/10/2014 21.1 21.24 20.73 20.85 186,870
09/09/2014 21.51 21.59 21.032 21.13 321,718
09/08/2014 21.86 22.086 21.42 21.63 232,638
09/05/2014 22.01 22.01 21.63 21.77 235,225
09/04/2014 21.51 22.46 21.44 22.03 892,122
09/03/2014 21.23 21.7 21.22 21.36 507,748
09/02/2014 21.17 21.3 20.94 21.23 335,026
08/29/2014 20.88 21.06 20.61 21.02 380,670
08/28/2014 20.83 21.11 20.53 20.8 423,910
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?