POWER ONE Historical Stock Price

Below is the stock price history for Power One PWER. Data is recorded each day for the historical open, high, low, close and volume. The Power One 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.

Power One Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-25 6.345 6.35 6.34 6.345 52,458
2013-07-24 6.35 6.35 6.34 6.345 200,582
2013-07-23 6.34 6.345 6.34 6.345 11,138
2013-07-22 6.335 6.34 6.335 6.34 28,106
2013-07-19 6.335 6.34 6.335 6.335 29,442
2013-07-18 6.33 6.335 6.33 6.335 9,965
2013-07-17 6.335 6.34 6.335 6.34 39,754
2013-07-16 6.335 6.335 6.325 6.335 317,005
2013-07-15 6.33 6.34 6.33 6.335 49,404
2013-07-12 6.33 6.335 6.33 6.33 31,497
2013-07-11 6.335 6.335 6.33 6.33 26,419
2013-07-10 6.34 6.34 6.33 6.335 14,354
2013-07-09 6.33 6.335 6.33 6.335 15,027
2013-07-08 6.33 6.34 6.325 6.335 102,593
2013-07-05 6.33 6.34 6.325 6.33 555,412
2013-07-03 6.325 6.335 6.32 6.33 71,039
2013-07-02 6.325 6.33 6.32 6.325 144,018
2013-07-01 6.32 6.33 6.315 6.33 100,906
2013-06-28 6.315 6.335 6.315 6.33 71,624
2013-06-27 6.32 6.325 6.31 6.315 108,438
2013-06-26 6.31 6.33 6.31 6.315 133,361
2013-06-25 6.295 6.32 6.29 6.315 616,285
2013-06-24 6.30 6.31 6.295 6.295 162,894
2013-06-21 6.30 6.31 6.295 6.30 305,259
2013-06-20 6.305 6.31 6.28 6.285 590,471
2013-06-19 6.315 6.315 6.31 6.31 37,726
2013-06-18 6.315 6.32 6.315 6.32 2,938
2013-06-17 6.32 6.32 6.31 6.315 49,583
2013-06-14 6.32 6.32 6.31 6.315 8,423
2013-06-13 6.315 6.32 6.31 6.315 62,955

» More Power One Stock Price History

To see other companies like Power One (PWER), view our stock market today for news, and other data.