POWERSECURE INTL Historical Stock Price

Below is the stock price history for Powersecure Intl POWR. Data is recorded each day for the historical open, high, low, close and volume. The Powersecure Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Powersecure Intl Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-06 18.74 18.76 18.74 18.75 42,701
2016-05-05 18.75 18.76 18.74 18.74 30,986
2016-05-04 18.75 18.75 18.74 18.74 7,996
2016-05-03 18.74 18.74 18.73 18.74 8,202
2016-05-02 18.73 18.74 18.73 18.74 40,698
2016-04-29 18.72 18.74 18.72 18.73 19,757
2016-04-28 18.75 18.75 18.72 18.72 17,765
2016-04-27 18.76 18.78 18.74 18.76 39,138
2016-04-26 18.75 18.78 18.73 18.74 55,818
2016-04-25 18.75 18.76 18.74 18.745 37,690
2016-04-22 18.76 18.77 18.74 18.77 26,326
2016-04-21 18.74 18.76 18.73 18.755 16,835
2016-04-20 18.73 18.74 18.70 18.72 36,078
2016-04-19 18.72 18.745 18.71 18.73 38,144
2016-04-18 18.71 18.72 18.71 18.72 11,171
2016-04-15 18.71 18.73 18.70 18.705 24,492
2016-04-14 18.72 18.73 18.69 18.70 43,040
2016-04-13 18.71 18.74 18.68 18.695 31,600
2016-04-12 18.71 18.74 18.71 18.715 42,929
2016-04-11 18.72 18.74 18.71 18.71 20,008
2016-04-08 18.68 18.74 18.68 18.72 20,765
2016-04-07 18.67 18.685 18.66 18.67 24,170
2016-04-06 18.68 18.69 18.66 18.66 35,848
2016-04-05 18.66 18.69 18.66 18.68 55,173
2016-04-04 18.70 18.73 18.68 18.68 33,549
2016-04-01 18.69 18.71 18.675 18.70 34,596
2016-03-31 18.65 18.70 18.65 18.69 49,216
2016-03-30 18.68 18.69 18.64 18.67 54,610
2016-03-29 18.60 18.69 18.60 18.67 56,056
2016-03-28 18.61 18.62 18.58 18.60 26,342

» More Powersecure Intl Stock Price History

To see other companies like Powersecure Intl (POWR), view our stock market today for news, and other data.