$46.68 0.00 (%) Powell Industries Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
12/6/201644.7347.2444.2146.68102,598
12/5/201643.6744.5943.6744.4736,457
12/2/201643.8644.2443.3643.3830,814
12/1/201643.1544.1843.1544.0442,288
11/30/201643.7244.2442.8943.0423,390
11/29/201643.9344.9043.1643.2134,491
11/28/201643.8444.5743.7844.1134,841
11/25/201643.6244.2843.4844.2816,221
11/23/201643.3744.1542.6343.9825,194
11/22/201641.7343.7941.6943.6234,139
11/21/201641.1842.0041.1641.9229,916
11/18/201640.9741.2140.3041.1077,565
11/17/201641.4041.7040.7641.0649,501
11/16/201642.3742.6141.0241.1955,356
11/15/201642.6643.4042.5842.7127,459
11/14/201642.9044.9641.3443.3434,733
11/11/201641.0343.0040.5542.9972,099
11/10/201640.4741.6037.9341.4958,051
11/9/201637.4540.1737.4539.9839,144
11/8/201637.3238.3336.9037.9429,847
11/7/201636.3237.7136.2237.5125,197
11/4/201635.4336.3835.4335.7436,419
11/3/201635.3635.8935.1935.3825,537
11/2/201634.8435.8634.8435.1533,935
11/1/201635.3536.0434.7434.8138,996
10/31/201635.5035.8534.9735.3925,520
10/28/201635.3535.9435.2035.2441,312
10/27/201636.0336.7335.2535.6535,140
10/26/201636.0037.0035.7735.8166,423
10/25/201636.7437.0036.2636.3926,430
10/24/201637.4537.4636.8537.0123,999
10/21/201637.3237.6434.5237.4125,383
10/20/201637.5437.7336.7937.6326,356
10/19/201637.0138.2037.0137.8323,807
10/18/201637.5637.5637.0037.0517,606
10/17/201637.9138.3437.1837.3836,579
10/14/201637.8438.5137.5637.8419,790
10/13/201637.6638.0937.5237.5632,793
10/12/201637.8938.0737.1437.8444,171
10/11/201639.2839.3037.8938.0327,727
10/10/201638.9739.6938.9739.2831,702
10/7/201639.8839.8838.8338.9229,802
10/6/201639.4940.4539.4940.0435,411
10/5/201639.6740.3339.4039.8224,484
10/4/201640.1840.5339.3439.4918,042
10/3/201640.3640.6739.8940.0030,438
9/30/201639.5140.1939.2240.0530,765
9/29/201638.9539.6737.7939.3318,613
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center