Power Integratn (NQ: POWI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 18.27 | 18.27 | 18.00 | 18.00 | 280,285 | -0.27(-1.47%) |
| Dec 30, 2010 | 18.20 | 18.33 | 18.20 | 18.27 | 362,017 | +0.04(+0.20%) |
| Dec 29, 2010 | 18.31 | 18.31 | 18.07 | 18.24 | 249,378 | +0.00(+0.00%) |
| Dec 28, 2010 | 18.29 | 18.31 | 18.09 | 18.24 | 433,357 | -0.05(-0.29%) |
| Dec 27, 2010 | 18.30 | 18.43 | 18.12 | 18.29 | 295,519 | -0.10(-0.56%) |
| Dec 23, 2010 | 18.22 | 18.45 | 18.22 | 18.39 | 242,367 | +0.12(+0.66%) |
| Dec 22, 2010 | 18.29 | 18.42 | 18.25 | 18.27 | 765,099 | -0.04(-0.24%) |
| Dec 21, 2010 | 18.23 | 18.36 | 18.21 | 18.32 | 563,218 | +0.09(+0.52%) |
| Dec 20, 2010 | 18.12 | 18.29 | 18.04 | 18.22 | 677,824 | +0.06(+0.35%) |
| Dec 17, 2010 | 17.89 | 18.16 | 17.84 | 18.16 | 890,726 | +0.26(+1.45%) |
| Dec 16, 2010 | 17.81 | 17.93 | 17.65 | 17.90 | 479,757 | +0.07(+0.40%) |
| Dec 15, 2010 | 18.02 | 18.08 | 17.68 | 17.83 | 1,163,144 | -0.38(-2.07%) |
| Dec 14, 2010 | 18.31 | 18.31 | 18.15 | 18.21 | 329,103 | -0.01(-0.07%) |
| Dec 13, 2010 | 18.38 | 18.43 | 18.09 | 18.22 | 423,915 | -0.17(-0.95%) |
| Dec 10, 2010 | 18.45 | 18.45 | 18.19 | 18.39 | 783,144 | +0.01(+0.07%) |
| Dec 09, 2010 | 18.40 | 18.44 | 18.18 | 18.38 | 577,705 | +0.02(+0.10%) |
| Dec 08, 2010 | 18.38 | 18.42 | 18.31 | 18.36 | 1,186,172 | -0.01(-0.07%) |
| Dec 07, 2010 | 18.48 | 18.67 | 18.26 | 18.38 | 1,319,553 | +0.05(+0.27%) |
| Dec 06, 2010 | 18.73 | 18.78 | 18.21 | 18.33 | 1,091,148 | -0.44(-2.36%) |
| Dec 03, 2010 | 18.77 | 18.83 | 18.59 | 18.77 | 642,148 | -0.06(-0.31%) |
| Dec 02, 2010 | 18.38 | 18.87 | 18.35 | 18.83 | 695,115 | +0.53(+2.92%) |
| Dec 01, 2010 | 18.21 | 18.40 | 18.05 | 18.30 | 643,504 | +0.23(+1.29%) |
| Nov 30, 2010 | 17.79 | 18.15 | 17.64 | 18.06 | 613,619 | +0.01(+0.07%) |
| Nov 29, 2010 | 17.84 | 18.14 | 17.75 | 18.05 | 571,431 | -0.01(-0.05%) |
| Nov 26, 2010 | 17.90 | 18.14 | 17.90 | 18.06 | 239,539 | -0.10(-0.54%) |
| Nov 24, 2010 | 17.66 | 18.16 | 18.16 | 18.16 | 581,851 | +0.56(+3.15%) |
| Nov 23, 2010 | 17.40 | 17.69 | 17.38 | 17.60 | 1,000,744 | +0.04(+0.26%) |
| Nov 22, 2010 | 17.12 | 17.61 | 17.12 | 17.56 | 7,073,349 | +0.23(+1.32%) |
| Nov 19, 2010 | 17.57 | 17.62 | 17.12 | 17.33 | 1,341,420 | -0.25(-1.40%) |
| Nov 18, 2010 | 17.52 | 17.72 | 17.43 | 17.57 | 679,933 | +0.24(+1.37%) |
| Nov 17, 2010 | 17.28 | 17.37 | 17.17 | 17.34 | 688,581 | +0.09(+0.52%) |
| Nov 16, 2010 | 17.52 | 17.73 | 17.21 | 17.25 | 2,890,262 | +0.09(+0.50%) |
| Nov 15, 2010 | 17.06 | 17.29 | 17.03 | 17.16 | 460,490 | +0.10(+0.58%) |
| Nov 12, 2010 | 16.93 | 17.27 | 16.91 | 17.06 | 813,814 | +0.02(+0.13%) |
| Nov 11, 2010 | 17.12 | 17.12 | 16.64 | 17.04 | 516,698 | -0.26(-1.50%) |
| Nov 10, 2010 | 16.76 | 17.33 | 16.52 | 17.30 | 873,332 | +0.54(+3.21%) |
| Nov 09, 2010 | 16.99 | 17.15 | 16.73 | 16.76 | 479,317 | -0.21(-1.21%) |
| Nov 08, 2010 | 16.93 | 17.09 | 16.87 | 16.97 | 404,059 | -0.10(-0.60%) |
| Nov 05, 2010 | 17.10 | 17.25 | 16.96 | 17.07 | 452,053 | +0.14(+0.82%) |
| Nov 04, 2010 | 16.17 | 17.09 | 16.16 | 16.93 | 1,178,255 | +0.86(+5.38%) |
| Nov 03, 2010 | 15.89 | 16.07 | 15.72 | 16.07 | 589,654 | +0.17(+1.10%) |
| Nov 02, 2010 | 15.54 | 15.91 | 15.52 | 15.90 | 884,525 | +0.47(+3.02%) |
| Nov 01, 2010 | 15.29 | 15.55 | 15.26 | 15.43 | 635,028 | +0.11(+0.73%) |
| Oct 29, 2010 | 14.74 | 15.44 | 14.74 | 15.32 | 689,246 | +0.52(+3.51%) |
| Oct 28, 2010 | 14.87 | 15.22 | 14.43 | 14.80 | 1,693,480 | -0.38(-2.48%) |
| Oct 27, 2010 | 14.78 | 15.18 | 14.60 | 15.17 | 758,137 | -0.06(-0.38%) |
| Oct 25, 2010 | 14.76 | 15.30 | 14.75 | 15.23 | 510,624 | +0.54(+3.66%) |
| Oct 22, 2010 | 14.27 | 14.80 | 14.11 | 14.70 | 393,793 | +0.43(+3.05%) |
| Oct 21, 2010 | 14.21 | 14.50 | 13.97 | 14.26 | 764,958 | +0.15(+1.08%) |
| Oct 20, 2010 | 14.33 | 14.34 | 14.06 | 14.11 | 314,403 | -0.17(-1.22%) |
| Oct 19, 2010 | 14.14 | 14.75 | 14.02 | 14.28 | 614,824 | +0.05(+0.38%) |
| Oct 18, 2010 | 14.68 | 14.70 | 13.96 | 14.23 | 1,198,366 | -0.46(-3.14%) |
| Oct 15, 2010 | 15.09 | 15.11 | 14.55 | 14.69 | 713,552 | -0.21(-1.41%) |
| Oct 14, 2010 | 14.66 | 14.98 | 14.46 | 14.90 | 604,171 | +0.20(+1.34%) |
| Oct 13, 2010 | 14.44 | 14.76 | 14.33 | 14.70 | 680,677 | +0.34(+2.34%) |
| Oct 12, 2010 | 14.30 | 14.41 | 14.12 | 14.37 | 527,443 | -0.00(-0.03%) |
| Oct 11, 2010 | 14.09 | 14.58 | 14.06 | 14.37 | 421,450 | +0.25(+1.78%) |
| Oct 08, 2010 | 14.08 | 14.22 | 13.85 | 14.12 | 830,490 | +0.21(+1.48%) |
| Oct 07, 2010 | 14.08 | 14.09 | 13.83 | 13.92 | 363,433 | -0.05(-0.38%) |
| Oct 06, 2010 | 14.25 | 14.31 | 13.89 | 13.97 | 554,906 | -0.28(-1.98%) |
| Oct 05, 2010 | 14.17 | 14.37 | 14.07 | 14.25 | 1,136,253 | +0.21(+1.53%) |
| Oct 04, 2010 | 14.22 | 14.37 | 13.96 | 14.04 | 739,058 | -0.28(-1.97%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- US military targets Houthi radar sites in Yemen after a merchant sailor goes missing
- Chinese premier promises more pandas and urges Australia to put aside differences
- Toyota shareholders demand vote against chairman Toyoda as automaker embroiled in testing scandal
- Texan whose husband died by hot tub electrocution at Mexican beach resort files wrongful death suit
- Divers find remains of Finnish WWII plane that was shot down by Moscow with a US diplomat aboard
- Haitian leaders oust police chief and appoint a new one as gang violence claims officers' lives
- Derek Jeter's New York castle might finally have a buyer
- Italian Premier Meloni describes Putin's cease-fire offer for Ukraine as 'propaganda'
- Kansas lawmakers poised to lure Kansas City Chiefs from Missouri, despite economists' concerns
- Some hawking stem cells say they can treat almost anything. They can't
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Guest workers torn between holding family together and making a living • Business
- The new answer for empty Twin Cities stores? Asian grocers and market destinations • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.