$26.16 +0.17 (%) Powell Industries Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201625.8726.2025.4026.16108,960
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
1/5/201626.0126.6625.5026.0338,565
1/4/201625.9326.4725.1226.0951,771
12/31/201527.0427.1426.0226.0338,308
12/30/201527.2927.5027.1827.2027,144
12/29/201527.9128.1727.0627.5723,832
12/28/201527.5028.0027.2427.8124,377
12/24/201527.4928.0827.4427.6618,640
12/23/201527.0127.6227.0127.5733,472
12/22/201526.1626.8826.0026.7973,005
12/21/201526.4426.7325.9926.2140,781
12/18/201526.0026.4926.0026.41156,085
12/17/201526.5026.6025.9926.0298,849
12/16/201526.3726.8126.0226.3071,841
12/15/201527.2127.4126.2226.2781,843
12/14/201526.5127.4526.1827.0486,982
12/11/201526.7826.9626.3526.4054,484
12/10/201526.5027.1226.2326.8666,120
12/9/201526.0626.8926.0626.5156,766
12/8/201526.1026.8026.0026.2184,859
12/7/201527.1727.1726.1326.2697,369
12/4/201528.0728.4527.1027.2098,230
12/3/201528.5429.0028.0428.19140,652
12/2/201530.7432.3228.4728.70149,521
12/1/201535.1535.8934.5035.0058,647
11/30/201534.9735.6834.7735.1143,434
11/27/201535.0435.4734.7834.9616,716
11/25/201534.8635.3834.5635.2242,374
11/24/201534.3835.0034.1934.8947,121
11/23/201532.8834.4432.8234.3845,184
11/20/201533.1233.2532.9433.0347,484
11/19/201532.7633.0732.7632.9245,170
11/18/201533.0833.2032.2533.0083,092
11/17/201533.1333.2732.4232.8966,611
11/16/201532.8833.5632.2433.0936,283
11/13/201532.4233.8432.4233.1648,054
11/12/201532.7433.2132.5032.6944,352
11/11/201533.6133.6433.0033.1330,631
11/10/201533.7833.7832.9133.5953,289
11/9/201533.5833.8932.5333.3254,834
11/6/201533.8534.0233.0533.5751,950
11/5/201533.7534.4933.2733.8264,111
11/4/201533.8034.4833.4133.6369,060
11/3/201534.3035.0033.4433.6350,072
11/2/201533.2634.2833.2634.2752,020
10/30/201533.5633.8733.0933.3231,020
10/29/201532.9834.3232.9833.4945,077
10/28/201532.1433.8932.1432.9965,510
10/27/201533.5533.6031.8332.0536,598
10/26/201533.9433.9833.2933.6335,913
10/23/201533.5033.9932.8333.8929,601
10/22/201532.0033.5331.9133.4325,062
10/21/201532.4233.2331.5731.7483,259
10/20/201533.0833.3032.0632.1872,423
10/19/201532.8233.0632.3532.9747,217
10/16/201533.6133.6132.3032.9544,251
10/15/201532.4533.5332.2133.5142,561
10/14/201532.9233.3732.2832.3021,848
10/13/201532.5133.3832.4933.0466,071
10/12/201533.8533.8532.7032.8444,561
10/9/201533.3733.9132.9633.7345,412
10/8/201532.3433.2831.6033.2443,900
10/7/201531.6832.3931.1432.30131,858
10/6/201531.5731.9731.3331.5867,523
10/5/201529.7331.7529.7331.4744,063
10/2/201529.2529.5328.9229.5045,428
10/1/201530.2830.4629.3529.5053,410
9/30/201530.5430.5729.9130.1077,142
9/29/201530.3530.6530.0130.4270,770
9/28/201529.5430.1729.1830.1357,363
9/25/201529.7630.1629.0229.7562,767
9/24/201528.8929.6828.4429.6549,457
9/23/201529.6629.6628.4628.9684,611
9/22/201529.7729.8029.1629.4771,673
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center