$33.74 -0.44 (%) Powell Industries Inc - NASDAQ

Feb. 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
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
12/30/201450.2550.3849.4649.7224,479
12/29/201450.5851.1649.9350.2833,728
12/26/201450.5951.3349.8450.4016,826
12/24/201450.4050.6550.1850.4524,343
12/23/201450.1250.9349.5350.4732,380
12/22/201448.8650.1748.4050.0338,941
12/19/201448.5149.4848.3248.98168,168
12/18/201447.5149.1147.2648.6275,950
12/17/201446.0647.2445.6946.9561,305
12/16/201444.7446.4144.7445.9876,535
12/15/201445.8546.0344.7744.87100,469
12/12/201445.0745.9545.0745.4560,123
12/11/201445.6846.3445.2545.6041,801
12/10/201446.2046.8745.3045.5461,906
12/9/201444.9846.8644.8546.6280,861
12/8/201444.8345.6044.5644.9687,117
12/5/201444.3245.3144.3245.10113,552
12/4/201444.5645.0944.2144.39112,444
12/3/201441.5446.5440.4944.59207,575
12/2/201440.5741.9140.3840.99205,906
12/1/201442.6042.6040.0840.2672,357
11/28/201443.3743.6542.4442.5523,069
11/26/201443.5543.6743.0443.4922,401
11/25/201444.4444.7043.2143.7538,275
11/24/201443.8744.4043.8744.2343,463
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center