$36.90 +0.49 (%) Powell Industries Inc - NASDAQ

May. 27, 2015 | 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
5/26/201536.4136.9335.7336.4144,849
5/22/201536.4637.8936.1036.6946,838
5/21/201536.6338.0936.5036.6556,464
5/20/201536.8637.4636.1336.8154,369
5/19/201536.7537.2235.6836.6441,487
5/18/201537.1037.7636.2836.7869,766
5/15/201537.4837.7036.9237.3957,653
5/14/201536.6337.6536.3937.4454,611
5/13/201536.0136.6935.7936.3181,286
5/12/201535.1436.0934.5036.0169,732
5/11/201536.3236.3735.2135.2848,190
5/8/201536.2336.7235.8636.2946,740
5/7/201535.3036.2335.1835.7466,371
5/6/201534.5236.4033.2435.38110,383
5/5/201533.2533.8332.5732.9147,360
5/4/201533.1634.1833.1633.4542,118
5/1/201533.2733.7732.5433.1838,619
4/30/201534.5734.5733.0433.1945,538
4/29/201535.0335.3334.5834.7917,757
4/28/201534.8635.4934.7435.3243,794
4/27/201534.9035.4434.5134.9353,735
4/24/201534.6435.0034.4434.7061,888
4/23/201533.9134.9533.7234.6144,120
4/22/201533.9333.9733.2233.9125,467
4/21/201534.3234.5633.4333.7829,754
4/20/201534.6035.1634.3234.4852,616
4/17/201535.2135.4934.3034.4569,112
4/16/201534.3435.7934.3435.6378,274
4/15/201535.0035.1334.4234.52141,655
4/14/201534.4735.0434.2934.7169,916
4/13/201534.0634.8233.9934.5729,563
4/10/201534.4634.6234.0134.1450,625
4/9/201534.8735.0533.9834.2545,805
4/8/201534.5735.1334.4234.8968,509
4/7/201534.3634.9934.2234.7071,026
4/6/201533.6334.6333.6334.2750,009
4/2/201532.8834.1332.8833.7635,566
4/1/201533.5033.8132.6333.0149,659
3/31/201534.0934.2733.7033.7769,099
3/30/201534.2734.6334.0934.3435,175
3/27/201534.1334.4833.6634.1340,232
3/26/201534.4834.9633.9334.2530,362
3/25/201535.3135.8034.5034.7256,013
3/24/201534.8235.4834.7035.1647,427
3/23/201534.2035.4033.9634.9935,460
3/20/201533.4734.5133.2334.3692,406
3/19/201533.7333.8833.0833.3636,966
3/18/201532.3033.9632.0233.9554,600
3/17/201531.7032.2931.5432.1558,480
3/16/201533.1333.1331.6731.7950,999
3/13/201533.4933.4932.4133.0633,946
3/12/201532.8933.4732.4833.4356,988
3/11/201532.6032.7131.9532.5657,189
3/10/201533.0733.1932.4832.4854,168
3/9/201533.1333.9232.9033.4379,722
3/6/201532.7933.4932.7933.2245,858
3/5/201533.5733.5732.4333.11338,296
3/4/201534.0634.1733.2633.4476,187
3/3/201534.5634.6233.8634.2972,415
3/2/201533.5634.8033.3134.6056,083
2/27/201534.0834.4433.6733.7492,080
2/26/201533.6034.4433.5034.1852,054
2/25/201532.8333.9032.8333.5466,392
2/24/201533.1833.7432.9033.2662,595
2/23/201533.1833.3132.6033.2581,103
2/20/201534.0234.0232.8233.4198,366
2/19/201533.5234.3733.2833.9642,150
2/18/201533.1833.8133.1033.6763,687
2/17/201533.5033.5933.1033.3545,263
2/13/201532.8833.5032.7533.4173,371
2/12/201534.4734.4932.9033.0278,149
2/11/201534.2134.7933.4734.2478,957
2/10/201534.9334.9333.8134.39100,569
2/9/201534.3135.0534.1534.43102,920
2/6/201533.9534.4933.6834.32120,659
2/5/201535.8536.5532.3234.05279,540
2/4/201538.9038.9936.5236.58307,072
2/3/201540.8442.1839.9842.07118,148
2/2/201539.2940.8139.0440.7537,755
1/30/201540.6140.7838.9539.0134,453
1/29/201539.2641.0839.0540.9974,175
1/28/201540.6940.8539.7639.8157,829
1/27/201540.5541.1340.2140.7358,121
1/26/201539.9741.2039.9040.9546,147
1/23/201541.2441.2440.0440.5854,159
1/22/201541.0241.6340.1941.1862,444
1/21/201540.7341.2039.9740.8752,861
1/20/201541.8642.4940.0941.0163,423
1/16/201541.6042.3941.0841.7766,934
1/15/201542.9442.9440.7141.0165,929
1/14/201542.8843.5342.5643.0127,048
1/13/201544.6544.7242.2543.4277,775
1/12/201544.2645.1143.5844.1560,452
1/9/201543.5744.6343.4844.14112,384
1/8/201543.0343.5942.3643.40131,032
1/7/201542.8342.8342.2042.6566,313
1/6/201542.8243.0042.1042.66129,978
1/5/201546.7446.7442.4543.63187,339
1/2/201549.4549.9347.1047.9545,384
12/31/201449.9949.9948.9449.0731,546
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center