$39.20 +0.52 (%) Powell Industries Inc - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
9/28/201638.6239.2838.0739.2034,865
9/27/201638.3439.2837.9438.6836,088
9/26/201638.8539.0338.2238.2924,447
9/23/201639.3539.3538.6038.8332,032
9/22/201638.9539.7038.1539.6028,535
9/21/201638.3338.8038.1638.5542,716
9/20/201637.8338.4137.7138.2649,936
9/19/201638.4538.6734.4037.6725,674
9/16/201638.3638.8237.2438.3293,397
9/15/201637.1538.2037.1538.1021,735
9/14/201637.3237.7737.0237.2138,089
9/13/201638.6338.6337.2637.3322,669
9/12/201637.7438.8437.7438.8435,602
9/9/201639.5940.4837.9037.9338,387
9/8/201640.2340.2939.7140.0034,211
9/7/201639.5540.4239.3340.3056,300
9/6/201640.3940.4339.3439.5831,611
9/2/201639.8140.5739.8140.3917,794
9/1/201639.6739.8639.2339.8328,695
8/31/201640.2140.2139.4539.7529,270
8/30/201640.3340.4040.0240.2522,500
8/29/201640.0540.5539.9140.3519,665
8/26/201640.6741.1039.8540.1428,303
8/25/201640.5440.9140.5240.7532,995
8/24/201640.7740.9340.3440.4323,003
8/23/201640.5441.0040.4440.5025,529
8/22/201640.8140.8140.1040.2928,632
8/19/201639.9940.9738.8740.8765,210
8/18/201639.6840.2839.3140.1980,078
8/17/201638.7739.7738.7739.5437,299
8/16/201637.8939.0037.8938.8437,994
8/15/201637.4238.3437.4238.1138,031
8/12/201637.6237.8237.3337.5626,299
8/11/201636.9837.9936.9137.5748,187
8/10/201636.9637.2436.5536.9834,082
8/9/201636.6637.1036.5836.9472,794
8/8/201636.6737.0036.6136.7835,472
8/5/201635.1436.9435.0536.5452,940
8/4/201635.8236.3534.6635.0586,337
8/3/201638.8840.9635.6635.89172,943
8/2/201636.7036.7235.6035.6120,834
8/1/201636.6637.1236.2136.5130,480
7/29/201636.4937.0936.2236.8431,866
7/28/201636.7137.0536.3736.5434,183
7/27/201636.7637.2436.6036.7837,690
7/26/201637.1437.1436.5136.7328,877
7/25/201636.6937.3236.4836.6929,778
7/22/201637.3337.3336.3836.6928,829
7/21/201637.2837.8037.1837.3733,314
7/20/201637.9438.0637.3637.5039,135
7/19/201637.8038.2337.6337.7654,800
7/18/201637.8738.2337.6237.7149,485
7/15/201637.9138.1837.6537.7138,771
7/14/201638.0138.2537.5837.6871,402
7/13/201637.8438.0637.1537.8642,003
7/12/201637.5238.2037.5237.7232,554
7/11/201637.0437.8537.0437.5626,086
7/8/201636.5537.1736.1936.9934,200
7/7/201636.1336.5435.9536.2347,581
7/6/201638.0038.5536.0236.14101,708
7/5/201639.1739.4338.6239.2368,291
7/1/201639.4440.0538.9739.2928,696
6/30/201638.0039.4737.8039.34137,517
6/29/201637.2538.0136.8537.7563,580
6/28/201636.7437.2736.5936.8359,653
6/27/201636.1036.6735.5736.1855,399
6/24/201637.0037.6136.4436.6892,119
6/23/201638.4438.7137.7438.4228,989
6/22/201638.0838.6637.5437.9331,757
6/21/201638.4638.4637.6637.8435,237
6/20/201638.0639.0037.9938.3641,037
6/17/201637.5838.3237.5537.5753,706
6/16/201637.2937.5536.4937.4728,817
6/15/201637.6437.9537.4237.5841,755
6/14/201637.2038.2936.8037.6567,973
6/13/201637.5037.6336.6337.3759,689
6/10/201637.2237.6536.4137.3446,275
6/9/201637.6637.7937.0737.5940,614
6/8/201637.0038.1736.9737.8053,323
6/7/201636.8037.2536.1836.9575,397
6/6/201635.9036.8435.6336.8056,977
6/3/201636.2136.4435.4935.8848,917
6/2/201635.1136.1535.0836.1434,457
6/1/201635.2735.8335.0135.11109,834
5/31/201635.4935.8835.2235.6057,439
5/27/201635.6636.0035.5135.6740,395
5/26/201636.2136.5935.6535.8172,684
5/25/201635.6936.1335.6535.9654,682
5/24/201634.0535.7533.9835.45116,067
5/23/201633.6934.4633.3933.6580,318
5/20/201632.8433.7732.6133.6180,431
5/19/201632.7433.3632.2532.6148,085
5/18/201633.0333.1532.5232.8964,457
5/17/201633.2433.3632.4533.17103,673
5/16/201632.8933.5132.2233.4379,637
5/13/201633.2933.9933.0133.2153,346
5/12/201633.8734.4133.1433.4840,024
5/11/201633.7734.1233.5033.6548,972
5/10/201634.0834.3833.2433.7444,386
5/9/201633.1434.3032.8933.73106,687
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center