$35.67 -0.14 (%) Powell Industries Inc - NASDAQ

May. 27, 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
5/27/201635.6636.0035.5135.6740,395
5/26/201636.2136.5935.6535.8172,684
5/25/201635.6936.1335.6535.9654,682
5/24/201634.0535.7533.9835.45116,067
5/23/201633.6934.4633.3933.6580,318
5/20/201632.8433.7732.6133.6180,431
5/19/201632.7433.3632.2532.6148,085
5/18/201633.0333.1532.5232.8964,457
5/17/201633.2433.3632.4533.17103,673
5/16/201632.8933.5132.2233.4379,637
5/13/201633.2933.9933.0133.2153,346
5/12/201633.8734.4133.1433.4840,024
5/11/201633.7734.1233.5033.6548,972
5/10/201634.0834.3833.2433.7444,386
5/9/201633.1434.3032.8933.73106,687
5/6/201632.0933.1031.9933.0078,854
5/5/201632.7133.3331.6832.3561,302
5/4/201633.6034.6031.7832.42117,161
5/3/201631.0732.0130.0530.3229,828
5/2/201631.1931.7130.9331.2637,337
4/29/201631.3231.5930.6331.1222,251
4/28/201631.5031.9831.0231.0549,396
4/27/201631.1831.9931.1431.9028,475
4/26/201630.3431.3530.3431.3338,611
4/25/201630.6030.7629.7630.3440,796
4/22/201629.5130.8329.2530.6090,439
4/21/201629.9130.6326.2229.6787,645
4/20/201630.1230.5529.5829.7773,012
4/19/201629.7730.6929.7730.2733,223
4/18/201630.3530.5629.9730.2827,003
4/15/201630.0630.7230.0630.3448,432
4/14/201630.1930.6529.9230.2437,789
4/13/201629.2930.6429.2930.2931,394
4/12/201628.9530.3528.9529.9339,167
4/11/201628.8429.6428.8429.0134,234
4/8/201628.8129.2828.2528.7938,385
4/7/201628.7428.9528.1328.39132,803
4/6/201629.3629.5128.5228.9942,436
4/5/201628.7329.7728.5929.3154,986
4/4/201630.2930.5128.8529.0166,212
4/1/201629.7130.3728.3830.2148,749
3/31/201629.9130.4129.6929.8164,922
3/30/201629.9130.1729.5029.9734,211
3/29/201629.3430.1329.0829.9043,143
3/28/201630.0430.2628.4029.3638,788
3/24/201628.9029.8828.3129.8448,389
3/23/201628.6829.2528.4528.9346,605
3/22/201628.6228.9928.1028.7451,938
3/21/201628.9129.3928.7128.8939,980
3/18/201629.6929.6928.6429.1991,530
3/17/201628.5529.9128.3729.4553,017
3/16/201628.3528.6528.3528.5723,212
3/15/201628.1329.4028.1328.6032,615
3/14/201628.8529.4628.5928.8529,458
3/11/201628.2028.9427.9328.9044,374
3/10/201628.2428.4727.5227.9252,652
3/9/201628.5129.1228.2128.4953,701
3/8/201628.1129.0128.1128.4156,362
3/7/201627.6529.1227.4929.1054,095
3/4/201626.0928.6526.0927.9554,423
3/3/201627.9828.6427.8427.9960,080
3/2/201627.2727.9327.2727.8829,678
3/1/201626.5327.5326.3927.2877,987
2/29/201625.8626.9725.8626.4755,226
2/26/201625.8826.5625.4825.8831,280
2/25/201626.3826.3825.4625.7829,117
2/24/201625.4326.0225.2325.9833,618
2/23/201626.1426.6425.6325.7141,684
2/22/201626.4027.2025.0926.3523,632
2/19/201625.9426.7225.7826.1938,855
2/18/201626.4926.6225.5526.1884,615
2/17/201626.2826.9325.9826.3482,246
2/16/201626.1426.7725.4026.0592,444
2/12/201625.8726.2025.4026.16108,960
2/11/201626.1626.8625.5725.9963,551
2/10/201626.0126.6425.1026.52174,805
2/9/201625.4526.0825.1125.8243,477
2/8/201625.7126.4724.6925.80129,250
2/5/201624.8726.5124.8725.99163,771
2/4/201623.0025.7323.0024.80126,735
2/3/201623.0023.6723.0023.02278,297
2/2/201624.8727.4924.8725.2963,844
2/1/201624.7426.0324.1725.2342,436
1/29/201624.2125.3724.2125.04126,323
1/28/201623.9724.4723.9724.28125,576
1/27/201623.8724.2523.7923.8570,384
1/26/201623.3424.0823.3424.0091,087
1/25/201623.7423.9323.2823.3758,685
1/22/201623.6123.9823.4123.89113,597
1/21/201623.4223.9823.1023.17273,081
1/20/201623.0023.7023.0023.42124,824
1/19/201624.0724.4623.0723.1853,536
1/15/201623.4124.2723.2423.9255,359
1/14/201624.3824.8624.0724.07105,901
1/13/201625.2525.2524.1924.3533,102
1/12/201625.7126.5724.6224.7762,174
1/11/201625.2325.8624.9525.5353,562
1/8/201625.8626.1425.1725.23102,887
1/7/201625.9426.1925.6025.7557,484
1/6/201625.7126.7925.7026.3247,723
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center