Powell Industries Inc $64.99

down -0.21


23/4/2014 10:34 AM  |  NASDAQ : POWL  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
4/22/201464.3865.3664.3865.2025,579
4/21/201464.5064.9763.5264.0820,481
4/17/201463.2664.5062.8364.1916,094
4/16/201463.3763.6362.7063.2619,227
4/15/201462.9363.4461.5063.0028,122
4/14/201462.8163.6361.7062.4383,098
4/11/201462.1062.8361.2762.0357,231
4/10/201462.7162.9362.0362.3855,476
4/9/201463.1463.1462.1062.5915,619
4/8/201463.2463.3862.3662.7026,017
4/7/201463.9863.9862.7162.9840,057
4/4/201465.4865.8263.3164.0531,000
4/3/201465.5165.9864.8165.4050,794
4/2/201465.4165.5564.7165.2660,941
4/1/201465.1865.4064.3165.1378,546
3/31/201463.3765.1962.6364.8071,697
3/28/201463.0763.6862.1662.6435,048
3/27/201463.1063.5862.0363.0029,391
3/26/201465.7465.7463.1563.1556,852
3/25/201465.4066.1864.7864.9994,642
3/24/201466.3066.7364.1465.2555,756
3/21/201466.7367.9465.0266.0059,266
3/20/201466.8967.6162.9065.8432,899
3/19/201468.1468.1466.2066.7720,217
3/18/201467.4568.1467.0067.9924,321
3/17/201467.0367.9566.0467.2228,658
3/14/201466.7267.9966.4767.1718,858
3/13/201468.2368.2366.3666.7417,007
3/12/201467.7568.0267.1367.7724,126
3/11/201469.1170.5367.6867.9123,652
3/10/201469.2069.9764.8669.3737,627
3/7/201468.8569.6467.5869.5039,568
3/6/201469.2969.6767.6068.1657,135
3/5/201468.8769.4968.3568.8915,995
3/4/201468.7170.7568.1669.1692,253
3/3/201467.9868.6767.0567.6238,848
2/28/201467.9768.3967.1768.1336,808
2/27/201467.3068.1367.3067.8150,016
2/26/201465.5866.7365.5866.6931,622
2/25/201466.2566.7065.5865.9119,968
2/24/201466.1266.8266.0366.0419,638
2/21/201466.7166.7165.2165.6625,126
2/20/201465.3566.7565.3566.3616,057
2/19/201465.2466.2564.7765.0835,284
2/18/201465.2165.9364.2665.6433,230
2/14/201465.7866.1064.4264.7436,317
2/13/201464.5066.2764.5066.0643,188
2/12/201464.0065.2664.0065.0762,654
2/11/201464.3164.6163.4264.1373,144
2/10/201463.1764.5361.7064.2585,338
2/7/201464.2064.9262.2663.0629,222
2/6/201460.4768.6660.4763.97144,770
2/5/201459.3560.2059.0159.2837,137
2/4/201459.2960.8859.1659.9144,969
2/3/201461.4162.1758.7959.1742,436
1/31/201461.2061.8160.5161.4149,740
1/30/201461.4563.4361.1261.9764,221
1/29/201462.1662.6060.4761.0942,341
1/28/201461.9362.2061.5662.0642,462
1/27/201462.1162.2361.2661.8363,821
1/24/201461.4362.0060.9861.6187,913
1/23/201462.1162.1561.5462.0132,108
1/22/201462.4162.4261.3962.2135,000
1/21/201462.0162.6161.4262.4137,622
1/17/201462.5363.0861.6161.9548,856
1/16/201462.5463.4161.0262.7160,122
1/15/201462.0862.6461.3861.7939,398
1/14/201461.2162.7460.7361.8738,160
1/13/201462.3362.3360.4361.0537,159
1/10/201462.4462.7962.0262.4957,297
1/9/201461.2462.9561.2362.58227,815
1/8/201466.4067.1559.0661.20173,886
1/7/201466.4267.5066.0566.9828,560
1/6/201467.5367.5366.0066.3425,301
1/3/201466.4467.5466.3267.0116,737
1/2/201466.4867.3866.1266.2947,808
12/31/201367.1068.2066.5166.9945,963
12/30/201367.4667.4666.9167.0412,779
12/27/201367.0967.8866.5867.6815,899
12/26/201367.5467.6866.7066.8813,727
12/24/201367.1967.8067.0867.357,301
12/23/201367.4467.6166.8367.4637,242
12/20/201366.5967.7066.2767.06126,655
12/19/201367.8067.8065.9266.2734,548
12/18/201366.1268.1165.3768.0841,138
12/17/201366.0966.9065.1466.2361,565
12/16/201364.6666.9764.5065.6149,158
12/13/201364.1464.9363.9964.1814,998
12/12/201364.0464.7163.9864.1771,428
12/11/201366.3166.9763.9164.1820,918
12/10/201367.8768.3965.9866.0026,900
12/9/201368.1868.7367.4367.7932,062
12/6/201367.6068.7466.9767.9227,939
12/5/201365.4167.0664.4466.7634,827
12/4/201365.2366.8764.7865.5349,504
12/3/201365.0065.4264.3164.7023,913
12/2/201368.4468.4464.7565.5020,421
11/29/201369.3369.3367.6268.597,773
11/27/201366.0868.9466.0868.8643,147
11/26/201364.9266.0264.2865.9412,487
Trading Center