POWI: Historical Prices for Power Integrations, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	34.81	34.81	34.24	34.49	202,700	34.49
25-Nov-09	$ 0.025 Dividend
24-Nov-09	34.90	34.90	34.30	34.81	200,600	34.79
23-Nov-09	34.25	35.00	33.91	34.84	401,100	34.81
20-Nov-09	33.67	34.28	33.67	34.18	337,600	34.16
19-Nov-09	33.79	34.12	33.14	33.85	466,500	33.83
18-Nov-09	35.01	35.21	34.73	35.03	97,500	35.00
17-Nov-09	34.83	35.17	34.52	35.06	197,500	35.03
16-Nov-09	33.71	34.88	33.71	34.87	225,400	34.84
13-Nov-09	33.43	33.80	32.91	33.63	271,000	33.61
12-Nov-09	32.84	33.89	32.61	33.22	230,400	33.20
11-Nov-09	32.95	33.28	32.50	32.80	155,700	32.78
10-Nov-09	32.50	33.05	31.92	32.58	282,600	32.56
9-Nov-09	31.39	32.76	31.39	32.72	323,700	32.70
6-Nov-09	31.45	31.82	31.02	31.30	216,800	31.28
5-Nov-09	31.20	31.62	31.12	31.44	367,900	31.42
4-Nov-09	31.00	31.47	30.80	31.10	552,200	31.08
3-Nov-09	30.77	31.00	30.43	30.94	408,400	30.92
2-Nov-09	31.29	31.29	30.47	30.90	454,000	30.88
30-Oct-09	31.63	31.75	30.97	31.20	208,700	31.18
29-Oct-09	32.05	32.08	31.59	31.95	191,900	31.93
28-Oct-09	32.68	33.24	31.70	31.78	303,800	31.76
27-Oct-09	34.89	35.19	32.66	32.83	411,200	32.81
26-Oct-09	34.79	35.53	34.36	34.73	361,400	34.71
23-Oct-09	34.59	36.25	34.53	34.66	1,311,000	34.64
22-Oct-09	33.40	33.40	31.82	32.46	850,500	32.44
21-Oct-09	34.12	34.75	33.34	33.36	235,600	33.34
20-Oct-09	34.47	35.20	34.21	34.33	187,900	34.31
19-Oct-09	34.00	34.58	33.42	34.50	396,600	34.48
16-Oct-09	34.32	34.50	33.50	33.90	170,000	33.88
15-Oct-09	34.26	34.51	33.99	34.41	148,000	34.39
14-Oct-09	34.17	34.61	33.96	34.39	275,200	34.37
13-Oct-09	33.61	34.23	33.61	34.00	192,700	33.98
12-Oct-09	33.04	34.23	32.97	33.61	176,600	33.59
9-Oct-09	32.54	33.25	32.27	33.09	148,200	33.07
8-Oct-09	32.85	32.85	31.90	32.53	253,600	32.51
7-Oct-09	32.50	33.02	32.38	32.60	99,200	32.58
6-Oct-09	32.39	33.05	31.54	32.72	149,900	32.70
5-Oct-09	32.00	32.56	31.67	32.29	144,900	32.27
2-Oct-09	32.70	33.19	32.00	32.00	165,000	31.98
1-Oct-09	33.29	33.60	32.61	32.72	376,900	32.70
30-Sep-09	33.44	33.99	32.81	33.33	289,600	33.31
29-Sep-09	33.60	33.70	33.02	33.25	185,600	33.23
28-Sep-09	33.34	33.98	32.76	33.76	141,000	33.74
25-Sep-09	33.07	33.34	32.88	33.17	215,200	33.15
24-Sep-09	34.25	34.40	33.12	33.22	210,000	33.20
23-Sep-09	34.48	34.60	33.99	34.16	290,200	34.14
22-Sep-09	34.34	34.78	34.34	34.53	149,400	34.51
21-Sep-09	33.36	34.31	33.36	34.24	135,100	34.22
18-Sep-09	33.77	34.25	33.17	33.65	512,300	33.63
17-Sep-09	32.84	34.15	32.53	33.73	524,000	33.71
16-Sep-09	31.49	32.84	30.86	32.84	515,500	32.82
15-Sep-09	32.00	32.38	31.44	31.55	320,800	31.53
14-Sep-09	31.93	32.52	31.93	32.14	67,400	32.12
11-Sep-09	32.89	32.97	31.85	32.15	109,800	32.13
10-Sep-09	32.98	33.44	32.66	32.75	359,300	32.73
9-Sep-09	33.09	33.54	32.92	33.04	212,600	33.02
8-Sep-09	33.00	33.11	32.78	33.09	123,300	33.07
4-Sep-09	32.26	33.00	32.25	32.75	124,900	32.73
3-Sep-09	32.05	32.49	31.86	32.40	283,800	32.38
2-Sep-09	32.02	32.26	31.77	32.05	184,400	32.03
1-Sep-09	32.52	33.45	31.97	32.15	157,600	32.13
31-Aug-09	32.79	33.10	32.37	32.75	229,600	32.73
28-Aug-09	32.61	33.34	32.15	32.87	114,000	32.85
27-Aug-09	32.68	32.68	31.78	32.54	145,400	32.52
27-Aug-09	$ 0.025 Dividend
26-Aug-09	32.65	33.06	32.16	32.47	217,600	32.42
25-Aug-09	33.03	33.25	32.55	32.67	244,600	32.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions