| POWER ONE Add to My Watchlist | (NSDQ: PWER) |
| Power-One | 3.72 | +0.03 (+0.81%) | 60,113 |
| Historical Data for PWER |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.76 | 3.78 | 3.48 | 1,606,187 | 3.69 | +0.03 +0.82% |
| 02/08/10 | 3.57 | 3.89 | 3.49 | 2,804,559 | 3.66 | +0.20 +5.78% |
| 02/05/10 | 3.84 | 3.93 | 3.41 | 9,576,854 | 3.46 | +0.36 +11.61% |
| 02/04/10 | 3.24 | 3.28 | 3.02 | 2,168,449 | 3.10 | -0.18 -5.49% |
| 02/03/10 | 3.29 | 3.35 | 3.16 | 1,145,601 | 3.28 | -0.03 -0.91% |
| 02/02/10 | 3.40 | 3.40 | 3.25 | 1,321,840 | 3.31 | -0.10 -2.93% |
| 02/01/10 | 3.21 | 3.45 | 3.20 | 1,330,698 | 3.41 | +0.24 +7.57% |
| 01/29/10 | 3.23 | 3.44 | 3.15 | 1,538,236 | 3.17 | -0.04 -1.25% |
| 01/28/10 | 3.40 | 3.49 | 3.14 | 1,300,058 | 3.21 | -0.17 -5.03% |
| 01/27/10 | 3.74 | 3.74 | 3.25 | 651,260 | 3.38 | +0.01 +0.30% |
| 01/26/10 | 3.60 | 3.60 | 3.33 | 1,965,903 | 3.37 | -0.25 -6.91% |
| 01/25/10 | 3.83 | 3.85 | 3.49 | 2,033,723 | 3.62 | -0.17 -4.49% |
| 01/22/10 | 3.88 | 4.01 | 3.78 | 1,884,673 | 3.79 | -0.20 -5.01% |
| 01/21/10 | 4.20 | 4.29 | 3.80 | 1,512,131 | 3.99 | -0.21 -5.00% |
| 01/20/10 | 4.38 | 4.41 | 4.03 | 2,059,282 | 4.20 | -0.25 -5.62% |
| 01/19/10 | 4.29 | 4.54 | 4.21 | 1,177,095 | 4.45 | +0.15 +3.49% |
| 01/18/10 | 4.30 | 4.30 | 4.30 | 0 | 4.30 | 0.00 0.00% |
| 01/15/10 | 4.42 | 4.42 | 3.97 | 1,969,008 | 4.30 | -0.08 -1.83% |
| 01/14/10 | 4.39 | 4.48 | 4.30 | 701,552 | 4.38 | -0.01 -0.23% |
| 01/13/10 | 4.31 | 4.46 | 3.61 | 2,516,083 | 4.39 | +0.12 +2.81% |
| 01/12/10 | 4.42 | 4.47 | 4.26 | 814,880 | 4.27 | -0.19 -4.26% |
| 01/11/10 | 4.52 | 4.60 | 4.42 | 666,958 | 4.46 | +0.01 +0.22% |
| 01/08/10 | 4.48 | 4.60 | 4.37 | 649,099 | 4.45 | -0.05 -1.11% |
| 01/07/10 | 4.40 | 4.53 | 4.21 | 1,099,401 | 4.50 | +0.09 +2.04% |
| 01/06/10 | 4.51 | 4.65 | 4.38 | 837,980 | 4.41 | -0.10 -2.22% |
| 01/05/10 | 4.40 | 4.57 | 4.38 | 834,004 | 4.51 | +0.08 +1.81% |
| 01/04/10 | 4.42 | 4.48 | 4.33 | 1,046,045 | 4.43 | +0.08 +1.84% |
| 01/01/10 | 4.35 | 4.35 | 4.35 | 0 | 4.35 | 0.00 0.00% |
| 12/31/09 | 4.54 | 4.54 | 4.30 | 775,127 | 4.35 | -0.20 -4.40% |
| 12/30/09 | 4.54 | 4.62 | 4.45 | 593,012 | 4.55 | -0.01 -0.22% |
| 12/29/09 | 4.61 | 4.68 | 4.50 | 828,907 | 4.56 | -0.04 -0.87% |
| 12/28/09 | 4.43 | 4.60 | 4.40 | 611,862 | 4.60 | +0.20 +4.55% |
| 12/25/09 | 4.64 | 4.70 | 4.38 | 520,311 | 4.40 | 0.00 0.00% |
| 12/24/09 | 4.64 | 4.70 | 4.38 | 520,311 | 4.40 | -0.20 -4.35% |
| 12/23/09 | 4.62 | 4.65 | 4.51 | 644,808 | 4.60 | +0.01 +0.22% |
| 12/22/09 | 4.62 | 4.69 | 4.56 | 792,934 | 4.59 | 0.00 0.00% |
| 12/21/09 | 4.67 | 4.81 | 4.55 | 1,174,662 | 4.59 | +0.02 +0.44% |
| 12/18/09 | 4.39 | 4.75 | 4.38 | 2,803,908 | 4.57 | +0.30 +7.03% |
| 12/17/09 | 4.33 | 4.45 | 4.22 | 1,345,053 | 4.27 | -0.08 -1.84% |
| 12/16/09 | 4.08 | 4.42 | 4.07 | 1,533,200 | 4.35 | +0.33 +8.21% |
| 12/15/09 | 4.15 | 4.20 | 4.02 | 734,484 | 4.02 | -0.13 -3.13% |
| 12/14/09 | 4.02 | 4.15 | 3.90 | 566,681 | 4.15 | +0.11 +2.72% |
| 12/11/09 | 4.09 | 4.17 | 4.00 | 593,066 | 4.04 | -0.01 -0.25% |
| 12/10/09 | 4.13 | 4.18 | 4.01 | 556,811 | 4.05 | -0.03 -0.74% |
| 12/09/09 | 4.10 | 4.13 | 4.00 | 645,738 | 4.08 | 0.00 0.00% |
| 12/08/09 | 4.09 | 4.19 | 4.05 | 571,630 | 4.08 | -0.02 -0.49% |
| 12/07/09 | 3.91 | 4.12 | 3.90 | 1,066,265 | 4.10 | +0.20 +5.13% |
| 12/04/09 | 3.91 | 3.97 | 3.80 | 1,071,694 | 3.90 | +0.12 +3.17% |
| 12/03/09 | 3.91 | 4.00 | 3.77 | 806,148 | 3.78 | -0.09 -2.33% |
| 12/02/09 | 3.88 | 4.01 | 3.83 | 1,658,729 | 3.87 | +0.01 +0.26% |
| \/ Download Data To Spreadsheet | ||||||
