POWELL INDUSTRIES $51.45

up +0.46


17/5/2013 04:17 PM  |  NASDAQ : POWL  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

POWL historical data

Date Open High Low Close Volume
5/17/2013 51.10 51.80 50.70 51.45 369
5/16/2013 51.67 51.81 50.80 50.99 192
5/15/2013 51.69 52.71 51.40 51.70 270
5/14/2013 49.64 52.12 49.64 51.99 420
5/13/2013 50.74 50.77 48.52 49.44 648
5/10/2013 49.80 50.63 49.70 50.63 199
5/9/2013 47.50 50.00 47.50 49.78 299
5/8/2013 47.50 47.89 44.94 47.58 709
5/7/2013 49.52 49.82 48.19 49.15 166
5/6/2013 50.27 50.64 49.22 49.38 93
5/3/2013 49.21 50.74 49.21 50.36 396
5/2/2013 47.45 49.15 47.45 48.51 179
5/1/2013 49.21 49.21 46.90 47.07 437
4/30/2013 49.51 49.51 48.08 49.24 448
4/29/2013 49.08 49.76 48.62 49.41 214
4/26/2013 49.87 49.87 48.31 48.75 255
4/25/2013 49.05 50.27 48.44 49.91 327
4/24/2013 48.54 49.32 48.28 49.23 433
4/23/2013 47.93 48.55 47.71 48.43 157
4/22/2013 48.59 49.41 46.90 47.77 519
4/19/2013 48.53 49.35 47.65 48.35 380
4/18/2013 47.25 49.65 47.25 48.62 309
4/17/2013 48.44 48.73 46.51 47.25 392
4/16/2013 48.29 50.36 48.24 48.72 307
4/15/2013 48.96 49.39 47.12 47.83 665
4/12/2013 50.74 50.74 47.96 48.85 231
4/11/2013 50.67 51.64 50.31 51.12 146
4/10/2013 50.28 50.89 50.25 50.57 307
4/9/2013 51.27 51.27 49.93 49.98 161
4/8/2013 51.94 51.94 50.06 51.07 274
4/5/2013 51.91 51.97 51.45 51.51 132
4/4/2013 52.34 52.95 52.34 52.55 330
4/3/2013 52.56 52.56 51.99 52.11 964
4/2/2013 52.67 53.02 52.11 52.34 582
4/1/2013 52.75 52.92 52.04 52.25 415
3/28/2013 53.85 54.63 52.55 52.57 312
3/27/2013 52.15 53.98 51.66 53.66 95
3/26/2013 53.46 53.46 52.05 52.67 103
3/25/2013 54.09 54.48 52.64 53.02 246
3/22/2013 52.35 54.22 52.35 54.07 286
3/21/2013 52.57 52.79 51.51 52.42 651
3/20/2013 53.55 53.58 52.22 52.89 386
3/19/2013 54.44 54.54 53.08 53.43 219
3/18/2013 54.63 55.82 54.18 54.43 179
3/15/2013 56.17 56.41 54.97 55.39 1035
3/14/2013 57.08 57.08 56.00 56.11 645
3/13/2013 57.28 57.83 56.73 57.22 92
3/12/2013 57.18 57.90 55.78 57.42 373
3/11/2013 57.59 57.59 56.69 57.33 360
3/8/2013 58.90 58.90 57.43 57.90 434
3/7/2013 58.60 59.00 58.13 58.31 239
3/6/2013 59.44 59.50 58.35 58.78 313
3/5/2013 57.35 59.82 56.71 59.44 604
3/4/2013 57.17 57.85 56.43 57.21 482
3/1/2013 57.40 58.99 57.03 58.00 557
2/28/2013 57.35 58.98 57.03 58.21 358
2/27/2013 57.38 58.20 57.22 57.35 497
2/26/2013 57.61 58.42 56.67 57.87 519
2/25/2013 58.99 59.35 57.02 57.15 681
2/22/2013 59.05 59.65 58.34 59.12 264
2/21/2013 57.90 58.80 57.23 58.59 355
2/20/2013 59.19 59.40 57.67 57.67 428
2/19/2013 59.03 59.89 58.53 58.98 680
2/15/2013 58.83 59.22 58.29 59.16 679
2/14/2013 58.32 58.90 58.06 58.20 522
2/13/2013 58.23 58.83 57.90 58.28 783
2/12/2013 56.33 58.26 56.20 58.10 711
2/11/2013 54.70 56.47 54.40 56.37 451
2/8/2013 56.24 56.41 54.13 54.70 877
2/7/2013 53.20 56.61 53.20 56.41 1225
2/6/2013 46.34 53.13 46.34 53.13 1910
2/5/2013 46.20 46.44 45.91 46.22 655
2/4/2013 46.34 46.80 45.51 45.78 365
2/1/2013 45.48 46.87 45.47 46.58 520
1/31/2013 44.60 45.63 44.60 45.25 408
1/30/2013 45.37 45.49 44.55 44.66 805
1/29/2013 44.00 45.47 43.79 45.23 615
1/28/2013 43.70 44.00 43.37 43.93 372
1/25/2013 43.65 43.98 42.81 43.75 263
1/24/2013 43.22 43.75 42.85 43.42 243
1/23/2013 43.20 43.24 42.83 43.08 150
1/22/2013 42.98 43.23 42.70 43.19 404
1/18/2013 43.06 43.39 42.90 43.02 354
1/17/2013 42.94 43.48 42.85 43.20 490
1/16/2013 42.50 43.08 42.36 42.85 195
1/15/2013 42.36 42.86 42.20 42.68 307
1/14/2013 42.67 42.75 42.06 42.39 141
1/11/2013 42.69 43.00 42.36 42.70 199
1/10/2013 42.38 42.65 41.81 42.61 196
1/9/2013 41.68 42.43 41.50 42.38 479
1/8/2013 41.96 42.24 41.45 42.02 360
1/7/2013 42.39 42.44 41.75 41.82 136
1/4/2013 42.69 42.74 42.33 42.52 250
1/3/2013 42.48 42.67 41.95 42.43 328
1/2/2013 42.65 43.12 42.24 42.52 614
12/31/2012 40.21 41.67 40.01 41.53 249
12/28/2012 40.19 40.52 39.95 40.04 146
12/27/2012 40.10 40.55 39.75 40.47 149
12/26/2012 40.12 40.55 39.82 40.17 280
12/24/2012 39.87 40.15 39.52 40.06 69
Marketplace
Trading Center