POWER-ONE $6.31

down -0.01


19/6/2013 09:19 AM  |  NASDAQ : PWER  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

PWER historical data

Date Open High Low Close Volume
6/18/2013 6.31 6.32 6.31 6.32 3231
6/17/2013 6.31 6.32 6.31 6.31 7387
6/14/2013 6.31 6.32 6.31 6.31 5983
6/13/2013 6.32 6.32 6.31 6.32 8940
6/12/2013 6.31 6.32 6.31 6.31 7141
6/11/2013 6.31 6.32 6.30 6.31 5688
6/10/2013 6.31 6.32 6.30 6.31 8920
6/7/2013 6.31 6.32 6.30 6.32 8099
6/6/2013 6.32 6.32 6.30 6.31 21735
6/5/2013 6.32 6.32 6.30 6.30 18190
6/4/2013 6.33 6.33 6.31 6.32 22516
6/3/2013 6.34 6.34 6.32 6.32 17058
5/31/2013 6.33 6.35 6.32 6.33 9719
5/30/2013 6.34 6.35 6.33 6.34 8947
5/29/2013 6.34 6.35 6.34 6.35 8357
5/28/2013 6.36 6.36 6.34 6.35 6832
5/24/2013 6.34 6.35 6.33 6.35 14156
5/23/2013 6.34 6.34 6.33 6.34 14197
5/22/2013 6.34 6.35 6.33 6.34 10734
5/21/2013 6.33 6.34 6.33 6.34 9395
5/20/2013 6.33 6.34 6.32 6.32 7321
5/17/2013 6.34 6.34 6.32 6.33 9966
5/16/2013 6.33 6.35 6.33 6.33 18247
5/15/2013 6.32 6.35 6.32 6.33 18829
5/14/2013 6.34 6.35 6.33 6.34 31627
5/13/2013 6.34 6.35 6.34 6.34 10249
5/10/2013 6.34 6.35 6.34 6.35 5209
5/9/2013 6.35 6.35 6.34 6.35 8988
5/8/2013 6.34 6.36 6.33 6.36 9935
5/7/2013 6.34 6.35 6.32 6.34 19658
5/6/2013 6.35 6.36 6.34 6.35 8199
5/3/2013 6.35 6.35 6.34 6.35 21620
5/2/2013 6.33 6.36 6.33 6.36 18538
5/1/2013 6.33 6.34 6.32 6.32 22781
4/30/2013 6.32 6.34 6.32 6.32 45578
4/29/2013 6.32 6.34 6.32 6.32 37455
4/26/2013 6.32 6.33 6.31 6.31 39627
4/25/2013 6.33 6.33 6.32 6.33 38985
4/24/2013 6.32 6.36 6.31 6.34 73408
4/23/2013 6.32 6.33 6.31 6.32 113276
4/22/2013 6.33 6.50 6.30 6.33 981912
4/19/2013 4.08 4.14 4.00 4.04 10340
4/18/2013 4.08 4.17 3.98 4.08 19187
4/17/2013 4.12 4.12 4.03 4.05 10470
4/16/2013 4.11 4.22 4.05 4.10 10414
4/15/2013 4.30 4.33 4.06 4.09 12928
4/12/2013 4.40 4.49 4.28 4.33 14101
4/11/2013 4.40 4.61 4.37 4.41 21958
4/10/2013 4.22 4.52 4.21 4.44 29196
4/9/2013 4.05 4.26 4.00 4.20 26503
4/8/2013 4.02 4.09 3.98 4.05 9748
4/5/2013 4.00 4.09 3.99 4.05 10021
4/4/2013 3.99 4.12 3.95 4.04 8712
4/3/2013 4.06 4.06 3.99 4.01 12113
4/2/2013 4.18 4.19 4.04 4.05 14063
4/1/2013 4.14 4.19 3.99 4.18 18773
3/28/2013 4.05 4.19 4.00 4.14 21359
3/27/2013 4.01 4.06 3.92 4.05 15983
3/26/2013 4.22 4.22 3.99 4.01 14289
3/25/2013 4.25 4.26 4.15 4.15 10147
3/22/2013 4.32 4.33 4.24 4.25 8664
3/21/2013 4.25 4.33 4.25 4.30 10308
3/20/2013 4.31 4.33 4.26 4.27 7306
3/19/2013 4.28 4.37 4.25 4.26 7971
3/18/2013 4.30 4.33 4.25 4.26 6777
3/15/2013 4.36 4.38 4.32 4.34 7895
3/14/2013 4.31 4.37 4.28 4.35 4776
3/13/2013 4.39 4.42 4.24 4.27 10354
3/12/2013 4.34 4.39 4.33 4.36 5155
3/11/2013 4.32 4.37 4.29 4.34 4889
3/8/2013 4.38 4.38 4.24 4.30 9261
3/7/2013 4.24 4.34 4.20 4.34 11542
3/6/2013 4.26 4.26 4.18 4.21 7271
3/5/2013 4.37 4.44 4.20 4.23 16932
3/4/2013 4.20 4.41 4.20 4.30 19677
3/1/2013 4.37 4.37 4.13 4.16 25694
2/28/2013 4.47 4.47 4.25 4.25 14734
2/27/2013 4.30 4.49 4.27 4.49 20445
2/26/2013 4.28 4.38 4.24 4.30 24479
2/25/2013 4.48 4.50 4.24 4.25 13706
2/22/2013 4.54 4.67 4.41 4.46 12700
2/21/2013 4.75 4.75 4.42 4.52 17325
2/20/2013 4.89 4.93 4.73 4.77 38021
2/19/2013 4.35 4.92 4.31 4.91 58373
2/15/2013 4.27 4.31 4.12 4.12 10367
2/14/2013 4.25 4.33 4.24 4.28 10589
2/13/2013 4.23 4.33 4.20 4.28 13302
2/12/2013 4.21 4.25 4.15 4.18 9663
2/11/2013 4.16 4.26 4.10 4.24 15206
2/8/2013 4.13 4.19 4.10 4.17 10880
2/7/2013 4.16 4.20 4.03 4.10 12169
2/6/2013 4.14 4.19 4.08 4.17 22168
2/5/2013 3.99 4.20 3.95 4.19 40695
2/4/2013 3.86 4.01 3.86 3.90 16047
2/1/2013 3.90 4.10 3.86 3.88 31195
1/31/2013 3.89 4.03 3.88 4.02 16403
1/30/2013 3.92 3.95 3.86 3.88 17257
1/29/2013 3.88 3.94 3.85 3.93 14974
1/28/2013 4.04 4.09 3.84 3.87 25981
1/25/2013 4.05 4.10 4.00 4.05 7488
Marketplace
Trading Center