Power - One (PWER)

4.155 +0.24  +6.27%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Power - One Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 4.01 4.04 3.89 3.91 831767
May 29, 2012 3.85 4.16 3.85 4.04 1911648
May 25, 2012 3.69 3.84 3.68 3.83 1068146
May 24, 2012 3.74 3.75 3.60 3.71 728761
May 23, 2012 3.60 3.73 3.56 3.72 756726
May 22, 2012 3.66 3.70 3.56 3.64 977661
May 21, 2012 3.58 3.695 3.56 3.65 844256
May 18, 2012 3.86 3.871 3.51 3.57 2469280
May 17, 2012 3.91 4.02 3.84 3.94 1569639
May 16, 2012 3.98 4.05 3.89 3.94 1836696
May 15, 2012 3.93 4.06 3.87 3.97 1868448
May 14, 2012 3.99 3.99 3.87 3.95 1702574
May 11, 2012 3.74 4.02 3.73 4.01 1974348
May 10, 2012 3.76 3.76 3.620 3.70 953966
May 9, 2012 3.61 3.745 3.56 3.73 1397455
May 8, 2012 3.81 3.90 3.63 3.68 2252634
May 7, 2012 3.90 3.92 3.80 3.81 1702513
May 4, 2012 4.38 4.50 3.89 3.93 4475835
May 3, 2012 4.43 4.45 4.28 4.43 2107067
May 2, 2012 4.29 4.46 4.21 4.45 1609235
May 1, 2012 4.31 4.48 4.26 4.30 1586792
April 30, 2012 4.27 4.30 4.18 4.265 714513
April 27, 2012 4.20 4.30 4.15 4.26 915972
April 26, 2012 4.18 4.27 4.15 4.165 627512
April 25, 2012 4.18 4.21 4.09 4.20 928203
April 24, 2012 4.05 4.12 4.01 4.10 671689
April 23, 2012 4.05 4.08 3.98 4.04 1321073
April 20, 2012 4.27 4.27 4.07 4.09 995047
April 19, 2012 4.19 4.35 4.15 4.20 1310268
April 18, 2012 4.44 4.44 4.28 4.31 835228
April 17, 2012 4.60 4.68 4.47 4.48 1478565
April 16, 2012 4.47 4.60 4.33 4.56 2396501
April 13, 2012 4.26 4.48 4.20 4.45 2772173
April 12, 2012 4.18 4.30 4.14 4.29 1753990
April 11, 2012 4.11 4.19 4.079 4.185 1599237
April 10, 2012 4.14 4.17 4.03 4.06 895580
April 9, 2012 4.10 4.19 4.06 4.14 1007478
April 5, 2012 4.16 4.205 4.12 4.19 906136
April 4, 2012 4.27 4.29 4.12 4.17 1279947
April 3, 2012 4.44 4.52 4.30 4.31 1588296
April 2, 2012 4.59 4.59 4.40 4.48 1400942
March 30, 2012 4.49 4.61 4.44 4.55 1733997
March 29, 2012 4.45 4.51 4.36 4.42 1795861
March 28, 2012 4.86 4.86 4.51 4.53 2082719
March 27, 2012 4.77 4.87 4.72 4.86 1863765
March 26, 2012 4.69 4.81 4.64 4.74 1513287
March 23, 2012 4.51 4.670 4.50 4.64 968480
March 22, 2012 4.50 4.55 4.45 4.51 1372028
March 21, 2012 4.65 4.66 4.51 4.57 1189329
March 20, 2012 4.63 4.68 4.51 4.64 1709833
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PWER News

$PWER Insider Buy: $161K of stock bought by Steven Hogge on May 29, 2012 http://stks.co/42Uv
about a day ago by MarketBrief
Whoa! These 2 Stocks Beat the Dow
May 24, 1:40PM Fool
Power-One: Trouble In Europe Looms
May 18, 1:14PM Seeking Alpha
Benzinga's Top Downgrades
May 18, 7:31AM Benzinga
Power-One downgraded to Hold from Buy at Cantor
May 18, 6:39AM theflyonthewall.com
$PWER "Facebook’s facility runs near 1.05 – close to the perfect ratio of 1-to-1. Such metrics allow Facebook to save 38% on energy costs"
about 14 days ago by mck1112
$PWER should follow $FSLR as always
about 14 days ago by shavitmi
Last Week in Solar
May 14, 4:33PM
Listen to $PWER Power-One at Deutsche Bank Clean Tech, Utilities and Power Confe - live at 11:20 AM, ondemand after - http://stks.co/3oQm
about 18 days ago by earningscast
Watch List : $DNB 67.31 $BPO 18.41 $LF 10.52 $VVUS 24.81 $DVAX 4.17 $PWER 4.03 $ZION 20.23
about 18 days ago by Trade4Me
4-Star Stocks Poised to Pop: Power-One
May 13, 3:49AM Motley Fool
2 Positive Signs for Power-One
May 10, 11:42AM Fool
$PWER filed latest Quarterly Report http://stks.co/3i2N
about 24 days ago by MarketBrief
Why Power-One's Shares Lost Power
May 04, 4:48PM Fool
Power-One Misses Where It Counts
May 04, 10:42AM Fool
$PWER is -5.4% down since open on unusual high volume and -5.6% down since close.
about 28 days ago by TradeBot
Notable Earnings Gappers Up = $DLB $SWIR $SPRD $CBB $LNKD $ZAGG $LLNW $NVAX $PWER All up over 2%
about 28 days ago by 1973Hog
Listen to $PWER Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3f5G
about 28 days ago by earningscast
Power-One Announces First Quarter 2012 Results
May 03, 4:05PM GlobeNewswire
$PWER closed above trendline, decent volume
about 29 days ago by c2blum
The Sun Will Shine on Solar
May 02, 2:48PM Motley Fool
$PWER http://stks.co/3c2L Updated. Poked above trendline but failed to hold gains. Volume popped slightly.
about 30 days ago by newchemist
$PWER Running
about 34 days ago by newchemist
$PWER http://stks.co/3WA1 Initial target: $4.46.
about 36 days ago by newchemist
started my position in $PWER 4.14 today, seems like a good base for ROI power generation
about 36 days ago by c2blum
$PWER forms bullish "Bottom Triangle" chart pattern. http://stks.co/3N5n
about 45 days ago by RecogniaEvents
$PWER may be a good swing trade
about 45 days ago by Lonetree
$PWER bought some pwer, going to have big 1at qurter.
about 46 days ago by shavitmi
Betting On Alternative Energy For $4
Apr 11, 12:11PM Seeking Alpha
American Superconductor Gets a Lifeline
Apr 05, 2:54PM Motley Fool
HIGH $PUT VOLU $JOSB 1631% $AMLN 1055% $DG 652% $SWK 606% $ANN 291% $PWER 283% $JOY 282% $FMCN 278% $ATI 276% $NYX 276%
about 65 days ago by livevol_pro
replaced stop higher on $pwer
about 65 days ago by Treenhome
out 1/2 $pwer +0.06
about 66 days ago by Treenhome
$pwer breakingout
about 66 days ago by Treenhome
$pwer HOD
about 67 days ago by Treenhome
bot $pwer swing
about 67 days ago by Treenhome
$PWER http://stks.co/33X6 Long setup. Like it through the 50MA.
about 69 days ago by VexTrades

Recent Quotes

Symbol Price Chg Chg % Market Cap
PWER 4.155 +0.24 +6.27% 476.79M
PWE 13.30 +0.15 +1.14% 6.219B
PWC 43.28 -0.56 -1.28%
PWB 17.62 -0.10 -0.56%
PWAVD 0.8992 -0.05 -5.43%
PWAV 0.90 +0.00 +0.09% 28.54M
PW 8.86 +0.16 +1.84% 14.09M
PTGI 15.83 +0.56 +3.67% 211.03M
PTF 24.97 -0.11 -0.44%
PTEN 15.13 -0.35 -2.26% 2.412B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close