Power Integrations Inc

(NASDAQ: POWI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.04 Up unch unch
Find prices for:
MORE ON POWI
POWER INTEGRATIONS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 45.5 43.1 44.54 44.04 716,400
5/13/2013 45.07 42.87 43.32 44.59 907,400
5/6/2013 43.62 41.8 42.5 43.52 1,153,300
4/29/2013 44.49 38.05 39.52 43.07 1,734,300
4/22/2013 41.3 37.74 38.83 39.44 854,700
4/15/2013 42.57 37.63 41.33 38.54 1,028,500
4/8/2013 42.96 40.91 41.67 41.72 671,100
4/1/2013 43.9 40.97 43.37 41.63 618,400
3/25/2013 43.9 41.86 43.45 43.41 554,300
3/18/2013 43.83 41.53 41.72 43.39 845,300
3/11/2013 43 41.53 42 42.29 713,800
3/4/2013 42.39 40.39 40.9 42.18 683,000
2/26/2013 0.08 Ex-dividend
2/25/2013 42.77 40.42 42.77 40.94 981,600
2/18/2013 43.99 41.95 43.7 42.58 751,500
2/11/2013 44.16 42.49 43.29 43.67 953,000
2/4/2013 46.12 37.77 37.77 44.27 3,016,800
1/28/2013 38.19 37.02 37.47 38.07 781,500
1/21/2013 37.95 35.81 36.02 37.5 733,000
1/14/2013 36.44 34.08 34.51 36.09 622,100
1/7/2013 35.47 33.8 35 34.65 499,900
12/31/2012 35.45 32.84 33.01 35.3 802,600
12/24/2012 33.74 32.6 33.05 32.91 371,400
12/17/2012 34.5 32.52 32.91 33.13 1,558,500
12/10/2012 34.83 32.39 32.39 32.92 978,100
12/3/2012 33.11 30.81 31.28 32.43 934,100
11/28/2012 0.05 Ex-dividend
11/26/2012 31.61 29.47 30.8 31.11 727,500
11/19/2012 31.19 29.12 29.39 30.82 624,100
11/12/2012 31.16 28.52 30.69 29.06 1,103,300
11/5/2012 31.09 28.6 29.08 30.49 1,188,800
10/29/2012 30.39 28.96 29.85 28.99 638,000
10/22/2012 30.87 27.2 27.6 30.1 1,345,100
10/15/2012 29.05 27.28 28.16 27.55 909,500
10/8/2012 30.27 28.12 30 28.16 1,112,900
10/1/2012 31.46 29.96 30.19 31.09 1,133,200
9/24/2012 33.56 30.42 33.38 30.45 1,209,800
9/17/2012 35.32 33.43 35.03 33.59 1,029,200
9/10/2012 36.25 34.62 36.1 35.21 1,116,700
9/3/2012 36.41 34.04 34.78 36.24 1,297,000
8/29/2012 0.05 Ex-dividend
8/27/2012 35.41 34.06 35.35 34.64 964,100
8/20/2012 36.45 34.81 35.67 35.26 1,043,500
8/13/2012 35.86 32.95 33.49 35.85 1,075,400
8/6/2012 37.78 33.05 36.54 33.55 3,156,000
7/30/2012 36.64 34.73 35.1 36.5 1,479,400
7/23/2012 35.18 33.41 33.7 35 1,258,700
7/16/2012 35.51 34.01 34.83 34.34 1,382,100
7/9/2012 37.32 34.63 37.14 34.91 1,210,200
7/2/2012 39.36 36.75 37.49 37.32 786,400
6/25/2012 38.53 35.92 38.51 37.3 1,462,300
6/18/2012 41.26 38.63 38.74 38.91 1,157,800
6/11/2012 41.87 38 41.75 39.01 1,231,900
6/4/2012 41.58 39.19 39.7 41.41 1,064,900
5/29/2012 0.05 Ex-dividend
5/28/2012 41.63 39.31 41.6 39.36 825,700
5/21/2012 42.22 40.52 41.53 41.73 863,800
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 6:41 AM ET
Ad Choice Feedback