$51.72 0.00 (%) Powell Industries Inc - NASDAQ

Sep. 18, 2014 | 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
9/18/201451.5852.1651.4851.7273,373
9/17/201451.2451.9950.9851.5629,279
9/16/201451.2751.4050.6351.1134,307
9/15/201452.5552.5551.1851.4234,349
9/12/201454.0654.0652.4952.7874,877
9/11/201453.6554.4753.4654.20194,197
9/10/201453.8153.8153.1953.6042,345
9/9/201453.6854.1353.5753.8342,690
9/8/201453.4054.0553.3353.9933,528
9/5/201453.1253.7752.9753.6047,840
9/4/201453.4554.1453.0153.2652,443
9/3/201453.5853.7452.9053.43130,325
9/2/201453.0053.4952.9153.20150,494
8/29/201452.7552.9852.2152.6928,504
8/28/201452.4053.0752.1552.5636,380
8/27/201452.3552.7452.2552.5029,248
8/26/201452.1752.6352.1752.5121,694
8/25/201452.1352.5851.7952.0927,550
8/22/201452.0052.5651.7951.9750,211
8/21/201452.6852.7951.7552.1823,142
8/20/201452.9752.9752.2552.5032,409
8/19/201454.1254.1252.9853.1069,999
8/18/201452.5853.1751.8852.6843,081
8/15/201452.8052.9051.2052.1168,395
8/14/201452.5652.6751.9352.2037,297
8/13/201452.0752.9751.9452.4335,160
8/12/201453.1553.4051.5052.1557,101
8/11/201451.6454.5751.3653.1376,217
8/8/201450.4151.8750.3251.6984,768
8/7/201452.5052.5349.2850.43248,123
8/6/201453.1053.9150.0052.53233,336
8/5/201456.8658.3755.4655.4859,066
8/4/201457.7759.3757.0157.3034,442
8/1/201458.6159.2157.3557.5829,414
7/31/201459.4159.8658.4158.4127,959
7/30/201459.8260.1559.0159.8311,565
7/29/201460.2260.3859.7059.9218,321
7/28/201460.7360.7359.8060.3517,559
7/25/201461.2461.2860.6960.7318,021
7/24/201462.6063.6361.5161.7716,542
7/23/201462.6463.2062.2662.6012,108
7/22/201463.1863.3162.4562.8322,314
7/21/201462.4062.9462.0662.5321,555
7/18/201462.2463.3562.2463.0136,441
7/17/201464.0064.0062.4062.5093,198
7/16/201464.4764.4763.9064.0016,278
7/15/201465.0065.0064.1464.1729,248
7/14/201464.9065.1064.3764.8641,602
7/11/201464.7464.7464.0064.1917,764
7/10/201465.2365.8464.5965.1193,199
7/9/201466.1967.0265.9666.1928,638
7/8/201466.4967.0066.0166.3140,736
7/7/201467.3767.3766.4466.7945,752
7/3/201467.2467.8966.9067.6530,670
7/2/201466.1367.0766.1366.6828,507
7/1/201465.8866.9665.4566.2936,536
6/30/201464.7565.7764.5865.3828,614
6/27/201464.1265.5563.6764.6779,177
6/26/201465.0065.3964.3664.6725,578
6/25/201464.5065.5364.3265.3444,201
6/24/201464.6165.9564.4964.5745,068
6/23/201464.0064.5863.6364.4342,144
6/20/201464.6465.0663.6564.03215,794
6/19/201463.6964.4562.9464.1867,233
6/18/201463.3664.8363.1163.5354,669
6/17/201462.2863.6362.0963.49134,009
6/16/201463.0463.0461.4362.0433,829
6/13/201462.1663.2862.1563.0141,168
6/12/201463.8063.8061.7462.1118,840
6/11/201463.6364.3062.8463.6134,699
6/10/201464.7164.8263.7364.1415,024
6/9/201463.0664.7362.7964.7136,325
6/6/201463.5963.8162.7362.8428,593
6/5/201461.0363.1660.6263.1632,982
6/4/201460.2361.3360.0260.9730,788
6/3/201460.9361.2260.0760.5928,787
6/2/201462.2662.2660.3260.9528,877
5/30/201462.1663.5361.6261.8334,539
5/29/201462.1062.6461.5061.9617,588
5/28/201462.7762.8462.0062.1822,855
5/27/201462.7963.6461.9763.3218,608
5/23/201461.3362.6261.1562.1827,045
5/22/201460.9862.1960.5461.0937,791
5/21/201460.6961.5559.4660.6343,852
5/20/201461.7761.7760.3660.6550,032
5/19/201460.9262.2960.9262.1530,584
5/16/201460.0161.8060.0161.7234,347
5/15/201461.0361.0359.6760.2024,260
5/14/201464.0664.8361.0461.1640,846
5/13/201465.3065.5263.8264.2061,326
5/12/201462.8065.6062.8065.1640,891
5/9/201461.9762.9961.2562.6778,131
5/8/201462.8864.3961.8162.2249,234
5/7/201464.5064.5061.9162.6948,677
5/6/201463.5464.5963.0163.1764,829
5/5/201462.8963.8862.4463.5133,675
5/2/201463.5264.3962.8463.0841,615
5/1/201463.1363.9162.0163.1334,750
4/30/201462.9263.7062.2063.3233,259
4/29/201464.9965.2562.8662.9838,704
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center