$43.68 -0.07 (%) Powell Industries Inc - NASDAQ

Nov. 21, 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
11/21/201444.5644.5743.3443.6837,469
11/20/201443.3243.8543.1043.7575,144
11/19/201443.4443.7442.6643.3481,863
11/18/201443.2143.8643.2143.7041,639
11/17/201443.4044.0042.7542.9179,936
11/14/201444.2844.6340.4243.7560,390
11/13/201446.2746.2744.0144.1839,703
11/12/201445.5846.1344.8646.0037,890
11/11/201445.8346.1245.2545.6636,645
11/10/201445.5746.1545.5745.9431,448
11/7/201445.5945.8444.8745.6461,575
11/6/201445.5046.3945.5046.1447,048
11/5/201446.5647.7845.7945.9647,929
11/4/201445.3846.7544.7346.1362,338
11/3/201445.6846.0144.7545.6051,337
10/31/201444.8945.8143.8545.5365,974
10/30/201443.7844.5543.1144.0151,577
10/29/201443.9844.1842.6043.8730,327
10/28/201443.6144.7743.6143.9882,928
10/27/201443.0043.3142.0043.2235,437
10/24/201443.8743.8742.6143.3064,378
10/23/201443.4744.1042.7143.6944,744
10/22/201444.6144.6142.8143.0375,917
10/21/201443.4945.0042.3544.3543,051
10/20/201442.6443.5642.0943.4659,257
10/17/201444.5844.5842.4943.0358,460
10/16/201442.7244.2842.2643.9688,320
10/15/201442.3043.6441.6643.3764,933
10/14/201441.3443.3541.0642.71105,461
10/13/201440.6641.3040.2141.0877,025
10/10/201440.3242.9440.0440.47124,671
10/9/201441.1541.6239.2639.7782,912
10/8/201440.6141.4540.2141.31112,046
10/7/201440.0041.0939.5940.77120,520
10/6/201439.7540.5939.5440.3454,583
10/3/201439.5042.5238.1239.6969,576
10/2/201439.7540.2138.6939.40116,522
10/1/201440.7041.2939.0439.59166,524
9/30/201443.1143.1140.6440.86194,311
9/29/201444.6944.6942.8843.35239,050
9/26/201445.5046.1541.2945.54531,587
9/25/201450.5050.5049.5749.7247,209
9/24/201450.9750.9750.2950.7328,000
9/23/201451.7752.0050.4951.0069,444
9/22/201451.2551.7150.4151.4154,018
9/19/201451.8951.8951.1551.4168,922
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center